function loadData()	{
					
        var newDate = new Date(2018, 4, 8);
        iClose = 2811.20 * 1;
        iOpen = 2844.80 * 1;
        iHigh = 2844.80 * 1;
        iLow = 2710.40 * 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, 9);
        iClose = 2968.00 * 1;
        iOpen = 2856.00 * 1;
        iHigh = 2968.00 * 1;
        iLow = 2800.00 * 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, 4, 10);
        iClose = 3136.00 * 1;
        iOpen = 3057.60 * 1;
        iHigh = 3248.00 * 1;
        iLow = 3012.80 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 2968.00 * 1;
        iOpen = 3080.00 * 1;
        iHigh = 3080.00 * 1;
        iLow = 2878.40 * 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, 4, 14);
        iClose = 3001.60 * 1;
        iOpen = 3024.00 * 1;
        iHigh = 3080.00 * 1;
        iLow = 2889.60 * 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, 4, 15);
        iClose = 3001.60 * 1;
        iOpen = 2900.80 * 1;
        iHigh = 3080.00 * 1;
        iLow = 2900.80 * 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, 4, 16);
        iClose = 2900.80 * 1;
        iOpen = 3136.00 * 1;
        iHigh = 3136.00 * 1;
        iLow = 2878.40 * 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, 17);
        iClose = 2912.00 * 1;
        iOpen = 3024.00 * 1;
        iHigh = 3024.00 * 1;
        iLow = 2878.40 * 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, 4, 18);
        iClose = 2968.00 * 1;
        iOpen = 2878.40 * 1;
        iHigh = 3001.60 * 1;
        iLow = 2878.40 * 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, 4, 21);
        iClose = 2800.00 * 1;
        iOpen = 2867.20 * 1;
        iHigh = 2912.00 * 1;
        iLow = 2587.20 * 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, 4, 22);
        iClose = 2766.40 * 1;
        iOpen = 3136.00 * 1;
        iHigh = 3136.00 * 1;
        iLow = 2632.00 * 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, 23);
        iClose = 2844.80 * 1;
        iOpen = 2945.60 * 1;
        iHigh = 2945.60 * 1;
        iLow = 2632.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2844.80 * 1;
        iOpen = 2856.00 * 1;
        iHigh = 2856.00 * 1;
        iLow = 2688.00 * 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, 25);
        iClose = 2822.40 * 1;
        iOpen = 2800.00 * 1;
        iHigh = 3248.00 * 1;
        iLow = 2732.80 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 2632.00 * 1;
        iOpen = 2842.00 * 1;
        iHigh = 3640.00 * 1;
        iLow = 2534.00 * 1;
        iVol = 679 * 1;
        sVol = '679';
            
        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 = 2632.00 * 1;
        iOpen = 2688.00 * 1;
        iHigh = 2870.00 * 1;
        iLow = 2590.00 * 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(2018, 4, 31);
        iClose = 2492.00 * 1;
        iOpen = 2660.00 * 1;
        iHigh = 2702.00 * 1;
        iLow = 2450.00 * 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(2018, 5, 1);
        iClose = 2170.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2520.00 * 1;
        iLow = 2100.00 * 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(2018, 5, 4);
        iClose = 2002.00 * 1;
        iOpen = 2240.00 * 1;
        iHigh = 2282.00 * 1;
        iLow = 1974.00 * 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(2018, 5, 5);
        iClose = 2095.80 * 1;
        iOpen = 2002.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1820.00 * 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(2018, 5, 6);
        iClose = 2142.00 * 1;
        iOpen = 2086.00 * 1;
        iHigh = 2322.60 * 1;
        iLow = 2030.00 * 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(2018, 5, 7);
        iClose = 2156.00 * 1;
        iOpen = 2156.00 * 1;
        iHigh = 2212.00 * 1;
        iLow = 2037.00 * 1;
        iVol = 93 * 1;
        sVol = '93';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 2128.00 * 1;
        iOpen = 2184.00 * 1;
        iHigh = 2296.00 * 1;
        iLow = 2128.00 * 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(2018, 5, 11);
        iClose = 2079.00 * 1;
        iOpen = 2338.00 * 1;
        iHigh = 2338.00 * 1;
        iLow = 2016.00 * 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(2018, 5, 12);
        iClose = 2226.00 * 1;
        iOpen = 2086.00 * 1;
        iHigh = 2366.00 * 1;
        iLow = 2030.00 * 1;
        iVol = 232 * 1;
        sVol = '232';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 2030.00 * 1;
        iOpen = 2198.00 * 1;
        iHigh = 2198.00 * 1;
        iLow = 2030.00 * 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, 5, 14);
        iClose = 2170.00 * 1;
        iOpen = 2310.00 * 1;
        iHigh = 2422.00 * 1;
        iLow = 2100.00 * 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(2018, 5, 15);
        iClose = 2128.00 * 1;
        iOpen = 2128.00 * 1;
        iHigh = 2128.00 * 1;
        iLow = 2030.00 * 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(2018, 5, 18);
        iClose = 2086.00 * 1;
        iOpen = 2058.00 * 1;
        iHigh = 2128.00 * 1;
        iLow = 2044.00 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 2156.00 * 1;
        iOpen = 2114.00 * 1;
        iHigh = 2352.00 * 1;
        iLow = 2100.00 * 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(2018, 5, 20);
        iClose = 2226.00 * 1;
        iOpen = 2184.00 * 1;
        iHigh = 2352.00 * 1;
        iLow = 2156.00 * 1;
        iVol = 128 * 1;
        sVol = '128';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 2156.00 * 1;
        iOpen = 2282.00 * 1;
        iHigh = 2310.00 * 1;
        iLow = 2044.00 * 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(2018, 5, 22);
        iClose = 2058.00 * 1;
        iOpen = 2352.00 * 1;
        iHigh = 2352.00 * 1;
        iLow = 2058.00 * 1;
        iVol = 158 * 1;
        sVol = '158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 2086.00 * 1;
        iOpen = 2128.00 * 1;
        iHigh = 2254.00 * 1;
        iLow = 2058.00 * 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(2018, 5, 26);
        iClose = 2044.00 * 1;
        iOpen = 2002.00 * 1;
        iHigh = 2142.00 * 1;
        iLow = 1960.00 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 1918.00 * 1;
        iOpen = 2086.00 * 1;
        iHigh = 2086.00 * 1;
        iLow = 1904.00 * 1;
        iVol = 49 * 1;
        sVol = '49';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 1918.00 * 1;
        iOpen = 1918.00 * 1;
        iHigh = 1930.60 * 1;
        iLow = 1834.00 * 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, 5, 29);
        iClose = 1820.00 * 1;
        iOpen = 1932.00 * 1;
        iHigh = 1976.80 * 1;
        iLow = 1806.00 * 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(2018, 6, 2);
        iClose = 2086.00 * 1;
        iOpen = 1806.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1806.00 * 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, 3);
        iClose = 1904.00 * 1;
        iOpen = 2030.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1904.00 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 2016.00 * 1;
        iOpen = 2030.00 * 1;
        iHigh = 2030.00 * 1;
        iLow = 1890.00 * 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, 6, 6);
        iClose = 1820.00 * 1;
        iOpen = 1974.00 * 1;
        iHigh = 1974.00 * 1;
        iLow = 1820.00 * 1;
        iVol = 193 * 1;
        sVol = '193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 1652.00 * 1;
        iOpen = 1820.00 * 1;
        iHigh = 1846.60 * 1;
        iLow = 1610.00 * 1;
        iVol = 176 * 1;
        sVol = '176';
            
        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 = 1750.00 * 1;
        iOpen = 1792.00 * 1;
        iHigh = 1876.00 * 1;
        iLow = 1680.00 * 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, 6, 11);
        iClose = 1680.00 * 1;
        iOpen = 1820.00 * 1;
        iHigh = 1820.00 * 1;
        iLow = 1680.00 * 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, 6, 12);
        iClose = 1638.00 * 1;
        iOpen = 1722.00 * 1;
        iHigh = 1722.00 * 1;
        iLow = 1624.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 1624.00 * 1;
        iOpen = 1652.00 * 1;
        iHigh = 1680.00 * 1;
        iLow = 1610.00 * 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(2018, 6, 16);
        iClose = 1568.00 * 1;
        iOpen = 1680.00 * 1;
        iHigh = 1680.00 * 1;
        iLow = 1554.00 * 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(2018, 6, 17);
        iClose = 1456.00 * 1;
        iOpen = 1554.00 * 1;
        iHigh = 1561.00 * 1;
        iLow = 1400.00 * 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(2018, 6, 18);
        iClose = 1330.00 * 1;
        iOpen = 1470.00 * 1;
        iHigh = 1470.00 * 1;
        iLow = 1316.00 * 1;
        iVol = 191 * 1;
        sVol = '191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 1344.00 * 1;
        iOpen = 1330.00 * 1;
        iHigh = 1372.00 * 1;
        iLow = 1330.00 * 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, 6, 20);
        iClose = 1272.60 * 1;
        iOpen = 1344.00 * 1;
        iHigh = 1470.00 * 1;
        iLow = 1190.00 * 1;
        iVol = 567 * 1;
        sVol = '567';
            
        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 = 1332.80 * 1;
        iOpen = 1554.00 * 1;
        iHigh = 1820.00 * 1;
        iLow = 1330.00 * 1;
        iVol = 5355 * 1;
        sVol = '5,355';
            
        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 = 1190.00 * 1;
        iOpen = 1288.00 * 1;
        iHigh = 1288.00 * 1;
        iLow = 1120.00 * 1;
        iVol = 814 * 1;
        sVol = '814';
            
        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 = 1117.20 * 1;
        iOpen = 1225.00 * 1;
        iHigh = 1225.00 * 1;
        iLow = 1050.00 * 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(2018, 6, 26);
        iClose = 1078.00 * 1;
        iOpen = 1120.00 * 1;
        iHigh = 1120.00 * 1;
        iLow = 1057.00 * 1;
        iVol = 236 * 1;
        sVol = '236';
            
        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 = 1036.00 * 1;
        iOpen = 1162.00 * 1;
        iHigh = 1162.00 * 1;
        iLow = 967.40 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 1010.80 * 1;
        iOpen = 1036.00 * 1;
        iHigh = 1106.00 * 1;
        iLow = 1008.00 * 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(2018, 6, 31);
        iClose = 995.40 * 1;
        iOpen = 1012.20 * 1;
        iHigh = 1089.20 * 1;
        iLow = 984.20 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 1064.00 * 1;
        iOpen = 1050.00 * 1;
        iHigh = 1078.00 * 1;
        iLow = 995.40 * 1;
        iVol = 136 * 1;
        sVol = '136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 1099.00 * 1;
        iOpen = 1104.60 * 1;
        iHigh = 1190.00 * 1;
        iLow = 1050.00 * 1;
        iVol = 417 * 1;
        sVol = '417';
            
        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 = 1051.40 * 1;
        iOpen = 1104.60 * 1;
        iHigh = 1190.00 * 1;
        iLow = 1006.60 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 1181.60 * 1;
        iOpen = 1078.00 * 1;
        iHigh = 1218.00 * 1;
        iLow = 1023.40 * 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(2018, 7, 7);
        iClose = 1078.00 * 1;
        iOpen = 1162.00 * 1;
        iHigh = 1162.00 * 1;
        iLow = 1064.00 * 1;
        iVol = 259 * 1;
        sVol = '259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 1022.00 * 1;
        iOpen = 1078.00 * 1;
        iHigh = 1124.20 * 1;
        iLow = 1016.40 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 1022.00 * 1;
        iOpen = 1073.80 * 1;
        iHigh = 1076.60 * 1;
        iLow = 1009.40 * 1;
        iVol = 123 * 1;
        sVol = '123';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 1008.00 * 1;
        iOpen = 1050.00 * 1;
        iHigh = 1050.00 * 1;
        iLow = 994.00 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 980.00 * 1;
        iOpen = 994.00 * 1;
        iHigh = 994.00 * 1;
        iLow = 959.00 * 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(2018, 7, 14);
        iClose = 956.20 * 1;
        iOpen = 994.00 * 1;
        iHigh = 994.00 * 1;
        iLow = 952.00 * 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, 15);
        iClose = 882.00 * 1;
        iOpen = 952.00 * 1;
        iHigh = 980.00 * 1;
        iLow = 854.00 * 1;
        iVol = 282 * 1;
        sVol = '282';
            
        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 = 921.20 * 1;
        iOpen = 869.40 * 1;
        iHigh = 994.00 * 1;
        iLow = 863.80 * 1;
        iVol = 91 * 1;
        sVol = '91';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 924.00 * 1;
        iOpen = 952.00 * 1;
        iHigh = 952.00 * 1;
        iLow = 896.00 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 917.00 * 1;
        iOpen = 938.00 * 1;
        iHigh = 946.40 * 1;
        iLow = 910.00 * 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, 7, 21);
        iClose = 938.00 * 1;
        iOpen = 924.00 * 1;
        iHigh = 974.40 * 1;
        iLow = 924.00 * 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, 7, 22);
        iClose = 946.40 * 1;
        iOpen = 925.40 * 1;
        iHigh = 966.00 * 1;
        iLow = 910.00 * 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, 7, 23);
        iClose = 968.80 * 1;
        iOpen = 1008.00 * 1;
        iHigh = 1008.00 * 1;
        iLow = 938.00 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 957.60 * 1;
        iOpen = 980.00 * 1;
        iHigh = 980.00 * 1;
        iLow = 933.80 * 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, 7, 27);
        iClose = 977.20 * 1;
        iOpen = 953.40 * 1;
        iHigh = 999.60 * 1;
        iLow = 953.40 * 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(2018, 7, 28);
        iClose = 953.40 * 1;
        iOpen = 953.40 * 1;
        iHigh = 989.80 * 1;
        iLow = 952.00 * 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(2018, 7, 29);
        iClose = 980.00 * 1;
        iOpen = 987.00 * 1;
        iHigh = 1008.00 * 1;
        iLow = 952.00 * 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(2018, 7, 30);
        iClose = 1005.20 * 1;
        iOpen = 980.00 * 1;
        iHigh = 1008.00 * 1;
        iLow = 966.00 * 1;
        iVol = 130 * 1;
        sVol = '130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 1036.00 * 1;
        iOpen = 967.40 * 1;
        iHigh = 1082.20 * 1;
        iLow = 952.00 * 1;
        iVol = 252 * 1;
        sVol = '252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 1162.00 * 1;
        iOpen = 1078.00 * 1;
        iHigh = 1162.00 * 1;
        iLow = 1036.00 * 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(2018, 8, 5);
        iClose = 1162.00 * 1;
        iOpen = 1176.00 * 1;
        iHigh = 1232.00 * 1;
        iLow = 1124.20 * 1;
        iVol = 618 * 1;
        sVol = '618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 1120.00 * 1;
        iOpen = 1106.00 * 1;
        iHigh = 1162.00 * 1;
        iLow = 1064.00 * 1;
        iVol = 126 * 1;
        sVol = '126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 1066.80 * 1;
        iOpen = 1120.00 * 1;
        iHigh = 1120.00 * 1;
        iLow = 1037.40 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 1093.40 * 1;
        iOpen = 1069.60 * 1;
        iHigh = 1106.00 * 1;
        iLow = 1050.00 * 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, 11);
        iClose = 1106.00 * 1;
        iOpen = 1051.40 * 1;
        iHigh = 1106.00 * 1;
        iLow = 1050.00 * 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, 12);
        iClose = 1064.00 * 1;
        iOpen = 1080.80 * 1;
        iHigh = 1106.00 * 1;
        iLow = 1050.00 * 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(2018, 8, 13);
        iClose = 1036.00 * 1;
        iOpen = 1106.00 * 1;
        iHigh = 1134.00 * 1;
        iLow = 1036.00 * 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, 8, 14);
        iClose = 1008.00 * 1;
        iOpen = 1023.40 * 1;
        iHigh = 1036.00 * 1;
        iLow = 1008.00 * 1;
        iVol = 27 * 1;
        sVol = '27';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 994.00 * 1;
        iOpen = 1001.00 * 1;
        iHigh = 1030.40 * 1;
        iLow = 992.60 * 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, 8, 18);
        iClose = 966.00 * 1;
        iOpen = 1029.00 * 1;
        iHigh = 1029.00 * 1;
        iLow = 938.00 * 1;
        iVol = 272 * 1;
        sVol = '272';
            
        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 = 917.00 * 1;
        iOpen = 966.00 * 1;
        iHigh = 980.00 * 1;
        iLow = 917.00 * 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(2018, 8, 20);
        iClose = 877.80 * 1;
        iOpen = 956.20 * 1;
        iHigh = 956.20 * 1;
        iLow = 865.20 * 1;
        iVol = 310 * 1;
        sVol = '310';
            
        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 = 891.80 * 1;
        iOpen = 868.00 * 1;
        iHigh = 910.00 * 1;
        iLow = 868.00 * 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, 8, 24);
        iClose = 848.40 * 1;
        iOpen = 924.00 * 1;
        iHigh = 952.00 * 1;
        iLow = 840.00 * 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(2018, 8, 25);
        iClose = 823.20 * 1;
        iOpen = 875.00 * 1;
        iHigh = 875.00 * 1;
        iLow = 812.00 * 1;
        iVol = 214 * 1;
        sVol = '214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 882.00 * 1;
        iOpen = 896.00 * 1;
        iHigh = 896.00 * 1;
        iLow = 819.00 * 1;
        iVol = 979 * 1;
        sVol = '979';
            
        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 = 849.80 * 1;
        iOpen = 876.40 * 1;
        iHigh = 966.00 * 1;
        iLow = 826.00 * 1;
        iVol = 3099 * 1;
        sVol = '3,099';
            
        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 = 785.40 * 1;
        iOpen = 840.00 * 1;
        iHigh = 868.00 * 1;
        iLow = 700.00 * 1;
        iVol = 911 * 1;
        sVol = '911';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 786.80 * 1;
        iOpen = 786.80 * 1;
        iHigh = 840.00 * 1;
        iLow = 757.40 * 1;
        iVol = 388 * 1;
        sVol = '388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 798.00 * 1;
        iOpen = 840.00 * 1;
        iHigh = 854.00 * 1;
        iLow = 756.00 * 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(2018, 9, 3);
        iClose = 875.00 * 1;
        iOpen = 798.00 * 1;
        iHigh = 889.00 * 1;
        iLow = 770.00 * 1;
        iVol = 743 * 1;
        sVol = '743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 854.00 * 1;
        iOpen = 896.00 * 1;
        iHigh = 910.00 * 1;
        iLow = 826.00 * 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(2018, 9, 5);
        iClose = 819.00 * 1;
        iOpen = 854.00 * 1;
        iHigh = 868.00 * 1;
        iLow = 798.00 * 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(2018, 9, 8);
        iClose = 798.00 * 1;
        iOpen = 800.80 * 1;
        iHigh = 840.00 * 1;
        iLow = 770.00 * 1;
        iVol = 169 * 1;
        sVol = '169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 770.00 * 1;
        iOpen = 784.00 * 1;
        iHigh = 812.00 * 1;
        iLow = 770.00 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 721.00 * 1;
        iOpen = 785.40 * 1;
        iHigh = 798.00 * 1;
        iLow = 714.00 * 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(2018, 9, 11);
        iClose = 688.80 * 1;
        iOpen = 719.60 * 1;
        iHigh = 791.00 * 1;
        iLow = 648.20 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 723.80 * 1;
        iOpen = 723.80 * 1;
        iHigh = 740.60 * 1;
        iLow = 690.20 * 1;
        iVol = 85 * 1;
        sVol = '85';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 757.40 * 1;
        iOpen = 721.00 * 1;
        iHigh = 798.00 * 1;
        iLow = 673.40 * 1;
        iVol = 449 * 1;
        sVol = '449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 756.00 * 1;
        iOpen = 798.00 * 1;
        iHigh = 854.00 * 1;
        iLow = 756.00 * 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(2018, 9, 17);
        iClose = 737.80 * 1;
        iOpen = 756.00 * 1;
        iHigh = 809.20 * 1;
        iLow = 707.00 * 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, 9, 18);
        iClose = 770.00 * 1;
        iOpen = 716.80 * 1;
        iHigh = 796.60 * 1;
        iLow = 714.00 * 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(2018, 9, 19);
        iClose = 767.20 * 1;
        iOpen = 791.00 * 1;
        iHigh = 882.00 * 1;
        iLow = 729.40 * 1;
        iVol = 297 * 1;
        sVol = '297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 784.00 * 1;
        iOpen = 840.00 * 1;
        iHigh = 840.00 * 1;
        iLow = 758.80 * 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, 9, 23);
        iClose = 821.80 * 1;
        iOpen = 826.00 * 1;
        iHigh = 826.00 * 1;
        iLow = 770.00 * 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, 9, 24);
        iClose = 788.20 * 1;
        iOpen = 805.00 * 1;
        iHigh = 826.00 * 1;
        iLow = 777.00 * 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(2018, 9, 25);
        iClose = 778.40 * 1;
        iOpen = 789.60 * 1;
        iHigh = 810.60 * 1;
        iLow = 777.00 * 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, 9, 26);
        iClose = 744.80 * 1;
        iOpen = 777.00 * 1;
        iHigh = 782.60 * 1;
        iLow = 735.00 * 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(2018, 9, 29);
        iClose = 679.00 * 1;
        iOpen = 781.20 * 1;
        iHigh = 781.20 * 1;
        iLow = 644.00 * 1;
        iVol = 96 * 1;
        sVol = '96';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 693.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 768.60 * 1;
        iLow = 686.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 700.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 714.00 * 1;
        iLow = 686.00 * 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, 10, 1);
        iClose = 729.40 * 1;
        iOpen = 700.00 * 1;
        iHigh = 744.80 * 1;
        iLow = 688.80 * 1;
        iVol = 90 * 1;
        sVol = '90';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 819.00 * 1;
        iOpen = 798.00 * 1;
        iHigh = 826.00 * 1;
        iLow = 702.80 * 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(2018, 10, 5);
        iClose = 798.00 * 1;
        iOpen = 826.00 * 1;
        iHigh = 848.40 * 1;
        iLow = 744.80 * 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(2018, 10, 6);
        iClose = 771.40 * 1;
        iOpen = 742.00 * 1;
        iHigh = 798.00 * 1;
        iLow = 735.00 * 1;
        iVol = 126 * 1;
        sVol = '126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 781.20 * 1;
        iOpen = 735.00 * 1;
        iHigh = 840.00 * 1;
        iLow = 735.00 * 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(2018, 10, 8);
        iClose = 868.00 * 1;
        iOpen = 770.00 * 1;
        iHigh = 936.60 * 1;
        iLow = 746.20 * 1;
        iVol = 754 * 1;
        sVol = '754';
            
        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 = 784.00 * 1;
        iOpen = 896.00 * 1;
        iHigh = 896.00 * 1;
        iLow = 784.00 * 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(2018, 10, 12);
        iClose = 735.00 * 1;
        iOpen = 756.00 * 1;
        iHigh = 782.60 * 1;
        iLow = 728.00 * 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, 10, 13);
        iClose = 697.20 * 1;
        iOpen = 714.00 * 1;
        iHigh = 736.40 * 1;
        iLow = 693.00 * 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(2018, 10, 14);
        iClose = 715.40 * 1;
        iOpen = 750.40 * 1;
        iHigh = 750.40 * 1;
        iLow = 714.00 * 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(2018, 10, 15);
        iClose = 749.00 * 1;
        iOpen = 672.00 * 1;
        iHigh = 750.40 * 1;
        iLow = 672.00 * 1;
        iVol = 122 * 1;
        sVol = '122';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 701.40 * 1;
        iOpen = 700.00 * 1;
        iHigh = 770.00 * 1;
        iLow = 700.00 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 714.00 * 1;
        iOpen = 805.00 * 1;
        iHigh = 805.00 * 1;
        iLow = 700.00 * 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, 10, 20);
        iClose = 686.00 * 1;
        iOpen = 750.40 * 1;
        iHigh = 750.40 * 1;
        iLow = 686.00 * 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, 10, 21);
        iClose = 728.00 * 1;
        iOpen = 680.40 * 1;
        iHigh = 728.00 * 1;
        iLow = 679.00 * 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, 10, 23);
        iClose = 672.00 * 1;
        iOpen = 672.00 * 1;
        iHigh = 728.00 * 1;
        iLow = 672.00 * 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(2018, 10, 26);
        iClose = 690.20 * 1;
        iOpen = 672.00 * 1;
        iHigh = 714.00 * 1;
        iLow = 672.00 * 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(2018, 10, 27);
        iClose = 686.00 * 1;
        iOpen = 698.60 * 1;
        iHigh = 718.20 * 1;
        iLow = 686.00 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 603.40 * 1;
        iOpen = 686.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 518.00 * 1;
        iVol = 89 * 1;
        sVol = '89';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 714.00 * 1;
        iOpen = 728.00 * 1;
        iHigh = 784.00 * 1;
        iLow = 672.00 * 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(2018, 10, 30);
        iClose = 725.20 * 1;
        iOpen = 688.80 * 1;
        iHigh = 742.00 * 1;
        iLow = 631.40 * 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, 11, 3);
        iClose = 728.00 * 1;
        iOpen = 711.20 * 1;
        iHigh = 737.80 * 1;
        iLow = 686.00 * 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, 11, 4);
        iClose = 700.00 * 1;
        iOpen = 728.00 * 1;
        iHigh = 739.20 * 1;
        iLow = 700.00 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 679.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 700.00 * 1;
        iLow = 679.00 * 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(2018, 11, 7);
        iClose = 658.00 * 1;
        iOpen = 679.00 * 1;
        iHigh = 679.00 * 1;
        iLow = 644.00 * 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(2018, 11, 10);
        iClose = 630.00 * 1;
        iOpen = 658.00 * 1;
        iHigh = 672.00 * 1;
        iLow = 616.00 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 616.00 * 1;
        iOpen = 632.80 * 1;
        iHigh = 656.60 * 1;
        iLow = 616.00 * 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(2018, 11, 12);
        iClose = 603.40 * 1;
        iOpen = 617.40 * 1;
        iHigh = 638.40 * 1;
        iLow = 518.00 * 1;
        iVol = 394 * 1;
        sVol = '394';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 593.60 * 1;
        iOpen = 602.00 * 1;
        iHigh = 609.00 * 1;
        iLow = 532.00 * 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(2018, 11, 14);
        iClose = 616.00 * 1;
        iOpen = 614.60 * 1;
        iHigh = 655.20 * 1;
        iLow = 596.40 * 1;
        iVol = 249 * 1;
        sVol = '249';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 543.20 * 1;
        iOpen = 616.00 * 1;
        iHigh = 616.00 * 1;
        iLow = 490.00 * 1;
        iVol = 363 * 1;
        sVol = '363';
            
        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 = 492.80 * 1;
        iOpen = 518.00 * 1;
        iHigh = 522.20 * 1;
        iLow = 421.40 * 1;
        iVol = 162 * 1;
        sVol = '162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 504.00 * 1;
        iOpen = 532.00 * 1;
        iHigh = 532.00 * 1;
        iLow = 420.00 * 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(2018, 11, 20);
        iClose = 434.00 * 1;
        iOpen = 449.40 * 1;
        iHigh = 497.00 * 1;
        iLow = 422.80 * 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, 21);
        iClose = 448.00 * 1;
        iOpen = 420.00 * 1;
        iHigh = 462.00 * 1;
        iLow = 420.00 * 1;
        iVol = 98 * 1;
        sVol = '98';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 399.00 * 1;
        iOpen = 434.00 * 1;
        iHigh = 434.00 * 1;
        iLow = 298.20 * 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(2018, 11, 26);
        iClose = 393.40 * 1;
        iOpen = 399.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 336.00 * 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, 11, 27);
        iClose = 380.80 * 1;
        iOpen = 420.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 351.40 * 1;
        iVol = 113 * 1;
        sVol = '113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 410.20 * 1;
        iOpen = 582.40 * 1;
        iHigh = 582.40 * 1;
        iLow = 350.00 * 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(2018, 11, 31);
        iClose = 394.80 * 1;
        iOpen = 406.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 354.20 * 1;
        iVol = 136 * 1;
        sVol = '136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 407.40 * 1;
        iOpen = 408.80 * 1;
        iHigh = 446.60 * 1;
        iLow = 365.40 * 1;
        iVol = 63 * 1;
        sVol = '63';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 448.00 * 1;
        iOpen = 428.40 * 1;
        iHigh = 490.00 * 1;
        iLow = 336.00 * 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, 4);
        iClose = 462.00 * 1;
        iOpen = 448.00 * 1;
        iHigh = 474.60 * 1;
        iLow = 393.40 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 494.20 * 1;
        iOpen = 462.00 * 1;
        iHigh = 502.60 * 1;
        iLow = 462.00 * 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(2019, 0, 8);
        iClose = 456.40 * 1;
        iOpen = 515.20 * 1;
        iHigh = 519.40 * 1;
        iLow = 456.40 * 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(2019, 0, 9);
        iClose = 456.40 * 1;
        iOpen = 471.80 * 1;
        iHigh = 504.00 * 1;
        iLow = 456.40 * 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(2019, 0, 10);
        iClose = 508.20 * 1;
        iOpen = 456.40 * 1;
        iHigh = 518.00 * 1;
        iLow = 455.00 * 1;
        iVol = 170 * 1;
        sVol = '170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 502.60 * 1;
        iOpen = 595.00 * 1;
        iHigh = 595.00 * 1;
        iLow = 490.00 * 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(2019, 0, 14);
        iClose = 473.20 * 1;
        iOpen = 516.60 * 1;
        iHigh = 543.20 * 1;
        iLow = 464.80 * 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, 15);
        iClose = 462.00 * 1;
        iOpen = 492.80 * 1;
        iHigh = 546.00 * 1;
        iLow = 462.00 * 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(2019, 0, 16);
        iClose = 459.20 * 1;
        iOpen = 476.00 * 1;
        iHigh = 504.00 * 1;
        iLow = 420.00 * 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(2019, 0, 17);
        iClose = 448.00 * 1;
        iOpen = 464.80 * 1;
        iHigh = 490.00 * 1;
        iLow = 420.00 * 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(2019, 0, 18);
        iClose = 469.00 * 1;
        iOpen = 476.00 * 1;
        iHigh = 501.20 * 1;
        iLow = 448.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 456.40 * 1;
        iOpen = 546.00 * 1;
        iHigh = 546.00 * 1;
        iLow = 448.00 * 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(2019, 0, 23);
        iClose = 455.00 * 1;
        iOpen = 450.80 * 1;
        iHigh = 466.20 * 1;
        iLow = 448.00 * 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(2019, 0, 24);
        iClose = 455.00 * 1;
        iOpen = 448.00 * 1;
        iHigh = 473.20 * 1;
        iLow = 448.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 462.00 * 1;
        iOpen = 450.80 * 1;
        iHigh = 485.80 * 1;
        iLow = 449.40 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 448.00 * 1;
        iOpen = 448.00 * 1;
        iHigh = 476.00 * 1;
        iLow = 441.00 * 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, 0, 29);
        iClose = 467.60 * 1;
        iOpen = 470.40 * 1;
        iHigh = 476.00 * 1;
        iLow = 435.40 * 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(2019, 0, 30);
        iClose = 378.00 * 1;
        iOpen = 464.80 * 1;
        iHigh = 464.80 * 1;
        iLow = 350.00 * 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, 0, 31);
        iClose = 434.00 * 1;
        iOpen = 415.80 * 1;
        iHigh = 462.00 * 1;
        iLow = 392.00 * 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(2019, 1, 1);
        iClose = 420.00 * 1;
        iOpen = 455.00 * 1;
        iHigh = 455.00 * 1;
        iLow = 420.00 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 435.40 * 1;
        iOpen = 420.00 * 1;
        iHigh = 448.00 * 1;
        iLow = 420.00 * 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, 1, 5);
        iClose = 434.00 * 1;
        iOpen = 441.00 * 1;
        iHigh = 448.00 * 1;
        iLow = 420.00 * 1;
        iVol = 74 * 1;
        sVol = '74';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 368.20 * 1;
        iOpen = 420.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 347.20 * 1;
        iVol = 435 * 1;
        sVol = '435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 378.00 * 1;
        iOpen = 378.00 * 1;
        iHigh = 379.40 * 1;
        iLow = 364.00 * 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, 1, 8);
        iClose = 365.40 * 1;
        iOpen = 371.00 * 1;
        iHigh = 385.00 * 1;
        iLow = 345.80 * 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, 1, 11);
        iClose = 371.00 * 1;
        iOpen = 376.60 * 1;
        iHigh = 406.00 * 1;
        iLow = 350.00 * 1;
        iVol = 157 * 1;
        sVol = '157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 362.60 * 1;
        iOpen = 392.00 * 1;
        iHigh = 392.00 * 1;
        iLow = 343.00 * 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(2019, 1, 13);
        iClose = 350.00 * 1;
        iOpen = 352.80 * 1;
        iHigh = 364.00 * 1;
        iLow = 343.00 * 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, 1, 14);
        iClose = 378.00 * 1;
        iOpen = 348.60 * 1;
        iHigh = 378.00 * 1;
        iLow = 348.60 * 1;
        iVol = 71 * 1;
        sVol = '71';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 336.00 * 1;
        iOpen = 392.00 * 1;
        iHigh = 392.00 * 1;
        iLow = 329.00 * 1;
        iVol = 297 * 1;
        sVol = '297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 315.00 * 1;
        iOpen = 350.00 * 1;
        iHigh = 352.80 * 1;
        iLow = 306.60 * 1;
        iVol = 343 * 1;
        sVol = '343';
            
        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 = 322.00 * 1;
        iOpen = 322.00 * 1;
        iHigh = 330.40 * 1;
        iLow = 315.00 * 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, 1, 21);
        iClose = 323.40 * 1;
        iOpen = 336.00 * 1;
        iHigh = 338.80 * 1;
        iLow = 315.00 * 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(2019, 1, 22);
        iClose = 322.00 * 1;
        iOpen = 336.00 * 1;
        iHigh = 336.00 * 1;
        iLow = 315.00 * 1;
        iVol = 85 * 1;
        sVol = '85';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 315.00 * 1;
        iOpen = 322.00 * 1;
        iHigh = 323.40 * 1;
        iLow = 309.40 * 1;
        iVol = 134 * 1;
        sVol = '134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 337.40 * 1;
        iOpen = 313.60 * 1;
        iHigh = 350.00 * 1;
        iLow = 308.00 * 1;
        iVol = 489 * 1;
        sVol = '489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 340.20 * 1;
        iOpen = 354.20 * 1;
        iHigh = 354.20 * 1;
        iLow = 301.00 * 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, 1, 28);
        iClose = 334.60 * 1;
        iOpen = 336.00 * 1;
        iHigh = 340.20 * 1;
        iLow = 315.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 344.40 * 1;
        iOpen = 336.00 * 1;
        iHigh = 504.00 * 1;
        iLow = 329.00 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 336.00 * 1;
        iOpen = 350.00 * 1;
        iHigh = 368.20 * 1;
        iLow = 329.00 * 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(2019, 2, 5);
        iClose = 334.60 * 1;
        iOpen = 329.00 * 1;
        iHigh = 369.60 * 1;
        iLow = 322.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 315.00 * 1;
        iOpen = 330.40 * 1;
        iHigh = 330.40 * 1;
        iLow = 301.00 * 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, 2, 7);
        iClose = 333.20 * 1;
        iOpen = 329.00 * 1;
        iHigh = 350.00 * 1;
        iLow = 309.40 * 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, 2, 8);
        iClose = 333.20 * 1;
        iOpen = 336.00 * 1;
        iHigh = 344.40 * 1;
        iLow = 313.60 * 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, 2, 11);
        iClose = 340.20 * 1;
        iOpen = 329.00 * 1;
        iHigh = 350.00 * 1;
        iLow = 323.40 * 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, 2, 12);
        iClose = 348.60 * 1;
        iOpen = 357.00 * 1;
        iHigh = 364.00 * 1;
        iLow = 323.40 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 378.00 * 1;
        iOpen = 352.80 * 1;
        iHigh = 448.00 * 1;
        iLow = 350.00 * 1;
        iVol = 815 * 1;
        sVol = '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, 14);
        iClose = 336.00 * 1;
        iOpen = 375.20 * 1;
        iHigh = 375.20 * 1;
        iLow = 308.00 * 1;
        iVol = 196 * 1;
        sVol = '196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 350.00 * 1;
        iOpen = 333.20 * 1;
        iHigh = 376.60 * 1;
        iLow = 333.20 * 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, 2, 18);
        iClose = 434.00 * 1;
        iOpen = 343.00 * 1;
        iHigh = 441.00 * 1;
        iLow = 336.00 * 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, 2, 19);
        iClose = 385.00 * 1;
        iOpen = 392.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 371.00 * 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, 2, 20);
        iClose = 373.80 * 1;
        iOpen = 379.40 * 1;
        iHigh = 385.00 * 1;
        iLow = 351.40 * 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, 2, 21);
        iClose = 359.80 * 1;
        iOpen = 373.80 * 1;
        iHigh = 373.80 * 1;
        iLow = 352.80 * 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, 2, 22);
        iClose = 329.00 * 1;
        iOpen = 358.40 * 1;
        iHigh = 364.00 * 1;
        iLow = 308.00 * 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(2019, 2, 25);
        iClose = 323.40 * 1;
        iOpen = 338.80 * 1;
        iHigh = 345.80 * 1;
        iLow = 322.00 * 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(2019, 2, 26);
        iClose = 323.40 * 1;
        iOpen = 336.00 * 1;
        iHigh = 345.80 * 1;
        iLow = 322.00 * 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, 2, 27);
        iClose = 315.00 * 1;
        iOpen = 323.40 * 1;
        iHigh = 336.00 * 1;
        iLow = 308.00 * 1;
        iVol = 229 * 1;
        sVol = '229';
            
        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 = 320.60 * 1;
        iOpen = 322.00 * 1;
        iHigh = 327.60 * 1;
        iLow = 294.00 * 1;
        iVol = 199 * 1;
        sVol = '199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 315.00 * 1;
        iOpen = 313.60 * 1;
        iHigh = 320.60 * 1;
        iLow = 259.00 * 1;
        iVol = 253 * 1;
        sVol = '253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 303.80 * 1;
        iOpen = 319.20 * 1;
        iHigh = 323.40 * 1;
        iLow = 259.00 * 1;
        iVol = 473 * 1;
        sVol = '473';
            
        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 = 389.20 * 1;
        iOpen = 273.00 * 1;
        iHigh = 476.00 * 1;
        iLow = 273.00 * 1;
        iVol = 2452 * 1;
        sVol = '2,452';
            
        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 = 365.40 * 1;
        iOpen = 389.20 * 1;
        iHigh = 420.00 * 1;
        iLow = 364.00 * 1;
        iVol = 689 * 1;
        sVol = '689';
            
        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 = 364.00 * 1;
        iOpen = 392.00 * 1;
        iHigh = 392.00 * 1;
        iLow = 338.80 * 1;
        iVol = 364 * 1;
        sVol = '364';
            
        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 = 348.60 * 1;
        iOpen = 375.20 * 1;
        iHigh = 375.20 * 1;
        iLow = 336.00 * 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, 3, 8);
        iClose = 331.80 * 1;
        iOpen = 340.20 * 1;
        iHigh = 350.00 * 1;
        iLow = 322.00 * 1;
        iVol = 358 * 1;
        sVol = '358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 369.60 * 1;
        iOpen = 350.00 * 1;
        iHigh = 376.60 * 1;
        iLow = 322.00 * 1;
        iVol = 685 * 1;
        sVol = '685';
            
        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 = 326.20 * 1;
        iOpen = 364.00 * 1;
        iHigh = 364.00 * 1;
        iLow = 322.00 * 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, 3, 11);
        iClose = 387.80 * 1;
        iOpen = 338.80 * 1;
        iHigh = 387.80 * 1;
        iLow = 322.00 * 1;
        iVol = 1362 * 1;
        sVol = '1,362';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 361.20 * 1;
        iOpen = 392.00 * 1;
        iHigh = 400.40 * 1;
        iLow = 350.00 * 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, 3, 15);
        iClose = 348.60 * 1;
        iOpen = 352.80 * 1;
        iHigh = 352.80 * 1;
        iLow = 336.00 * 1;
        iVol = 216 * 1;
        sVol = '216';
            
        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 = 329.00 * 1;
        iOpen = 351.40 * 1;
        iHigh = 351.40 * 1;
        iLow = 322.00 * 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(2019, 3, 17);
        iClose = 326.20 * 1;
        iOpen = 341.60 * 1;
        iHigh = 344.40 * 1;
        iLow = 319.20 * 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, 3, 18);
        iClose = 319.20 * 1;
        iOpen = 330.40 * 1;
        iHigh = 330.40 * 1;
        iLow = 295.40 * 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, 22);
        iClose = 294.00 * 1;
        iOpen = 308.00 * 1;
        iHigh = 309.40 * 1;
        iLow = 287.00 * 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, 3, 23);
        iClose = 280.00 * 1;
        iOpen = 309.40 * 1;
        iHigh = 309.40 * 1;
        iLow = 280.00 * 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, 3, 24);
        iClose = 284.20 * 1;
        iOpen = 296.80 * 1;
        iHigh = 296.80 * 1;
        iLow = 280.00 * 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, 3, 25);
        iClose = 161.00 * 1;
        iOpen = 140.00 * 1;
        iHigh = 165.20 * 1;
        iLow = 140.00 * 1;
        iVol = 23568 * 1;
        sVol = '23,568';
            
        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 = 154.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 169.40 * 1;
        iLow = 144.20 * 1;
        iVol = 6329 * 1;
        sVol = '6,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 158.20 * 1;
        iOpen = 155.40 * 1;
        iHigh = 163.80 * 1;
        iLow = 151.20 * 1;
        iVol = 4071 * 1;
        sVol = '4,071';
            
        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 = 177.80 * 1;
        iOpen = 168.00 * 1;
        iHigh = 179.20 * 1;
        iLow = 158.20 * 1;
        iVol = 7490 * 1;
        sVol = '7,490';
            
        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 = 224.00 * 1;
        iOpen = 186.20 * 1;
        iHigh = 263.20 * 1;
        iLow = 182.00 * 1;
        iVol = 32472 * 1;
        sVol = '32,472';
            
        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 = 235.20 * 1;
        iOpen = 224.00 * 1;
        iHigh = 254.80 * 1;
        iLow = 196.00 * 1;
        iVol = 13010 * 1;
        sVol = '13,010';
            
        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 = 205.80 * 1;
        iOpen = 231.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 197.40 * 1;
        iVol = 4776 * 1;
        sVol = '4,776';
            
        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 = 205.80 * 1;
        iOpen = 210.00 * 1;
        iHigh = 217.00 * 1;
        iLow = 197.40 * 1;
        iVol = 3248 * 1;
        sVol = '3,248';
            
        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 = 194.60 * 1;
        iOpen = 201.60 * 1;
        iHigh = 204.40 * 1;
        iLow = 187.60 * 1;
        iVol = 2860 * 1;
        sVol = '2,860';
            
        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 = 179.20 * 1;
        iOpen = 197.40 * 1;
        iHigh = 200.20 * 1;
        iLow = 175.00 * 1;
        iVol = 3606 * 1;
        sVol = '3,606';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 193.20 * 1;
        iOpen = 182.00 * 1;
        iHigh = 219.80 * 1;
        iLow = 175.00 * 1;
        iVol = 5478 * 1;
        sVol = '5,478';
            
        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 = 179.20 * 1;
        iOpen = 190.40 * 1;
        iHigh = 193.20 * 1;
        iLow = 176.40 * 1;
        iVol = 2448 * 1;
        sVol = '2,448';
            
        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 = 179.20 * 1;
        iOpen = 176.40 * 1;
        iHigh = 186.20 * 1;
        iLow = 173.60 * 1;
        iVol = 1627 * 1;
        sVol = '1,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 179.20 * 1;
        iOpen = 179.20 * 1;
        iHigh = 191.80 * 1;
        iLow = 168.00 * 1;
        iVol = 2328 * 1;
        sVol = '2,328';
            
        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 = 175.00 * 1;
        iOpen = 180.60 * 1;
        iHigh = 184.80 * 1;
        iLow = 172.20 * 1;
        iVol = 1673 * 1;
        sVol = '1,673';
            
        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 = 169.40 * 1;
        iOpen = 182.00 * 1;
        iHigh = 182.00 * 1;
        iLow = 154.00 * 1;
        iVol = 2259 * 1;
        sVol = '2,259';
            
        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 = 163.80 * 1;
        iOpen = 177.80 * 1;
        iHigh = 177.80 * 1;
        iLow = 161.00 * 1;
        iVol = 1405 * 1;
        sVol = '1,405';
            
        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 = 165.20 * 1;
        iOpen = 173.60 * 1;
        iHigh = 173.60 * 1;
        iLow = 154.00 * 1;
        iVol = 2214 * 1;
        sVol = '2,214';
            
        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 = 161.00 * 1;
        iOpen = 162.40 * 1;
        iHigh = 170.80 * 1;
        iLow = 151.20 * 1;
        iVol = 1435 * 1;
        sVol = '1,435';
            
        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 = 154.00 * 1;
        iOpen = 161.00 * 1;
        iHigh = 161.00 * 1;
        iLow = 152.60 * 1;
        iVol = 1620 * 1;
        sVol = '1,620';
            
        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 = 183.40 * 1;
        iOpen = 154.00 * 1;
        iHigh = 196.00 * 1;
        iLow = 154.00 * 1;
        iVol = 8156 * 1;
        sVol = '8,156';
            
        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 = 156.80 * 1;
        iOpen = 172.20 * 1;
        iHigh = 189.00 * 1;
        iLow = 156.80 * 1;
        iVol = 2672 * 1;
        sVol = '2,672';
            
        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 = 165.20 * 1;
        iOpen = 168.00 * 1;
        iHigh = 175.00 * 1;
        iLow = 161.00 * 1;
        iVol = 1461 * 1;
        sVol = '1,461';
            
        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 = 170.80 * 1;
        iOpen = 169.40 * 1;
        iHigh = 175.00 * 1;
        iLow = 156.80 * 1;
        iVol = 2109 * 1;
        sVol = '2,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 168.00 * 1;
        iOpen = 166.60 * 1;
        iHigh = 180.60 * 1;
        iLow = 161.00 * 1;
        iVol = 1325 * 1;
        sVol = '1,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 149.80 * 1;
        iOpen = 151.20 * 1;
        iHigh = 163.80 * 1;
        iLow = 145.60 * 1;
        iVol = 5011 * 1;
        sVol = '5,011';
            
        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 = 112.00 * 1;
        iOpen = 148.60 * 1;
        iHigh = 173.60 * 1;
        iLow = 106.20 * 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(2019, 5, 4);
        iClose = 110.70 * 1;
        iOpen = 112.80 * 1;
        iHigh = 128.80 * 1;
        iLow = 102.20 * 1;
        iVol = 12250 * 1;
        sVol = '12,250';
            
        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 = 100.00 * 1;
        iOpen = 106.60 * 1;
        iHigh = 106.60 * 1;
        iLow = 96.00 * 1;
        iVol = 7025 * 1;
        sVol = '7,025';
            
        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 = 141.60 * 1;
        iOpen = 257.00 * 1;
        iHigh = 315.00 * 1;
        iLow = 140.20 * 1;
        iVol = 391235 * 1;
        sVol = '391,235';
            
        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 = 159.60 * 1;
        iOpen = 137.20 * 1;
        iHigh = 220.30 * 1;
        iLow = 130.00 * 1;
        iVol = 246625 * 1;
        sVol = '246,625';
            
        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 = 140.00 * 1;
        iOpen = 158.20 * 1;
        iHigh = 159.60 * 1;
        iLow = 134.06 * 1;
        iVol = 15110 * 1;
        sVol = '15,110';
            
        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 = 190.00 * 1;
        iOpen = 151.80 * 1;
        iHigh = 293.00 * 1;
        iLow = 151.80 * 1;
        iVol = 134800 * 1;
        sVol = '134,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 159.00 * 1;
        iOpen = 172.20 * 1;
        iHigh = 175.00 * 1;
        iLow = 152.40 * 1;
        iVol = 25560 * 1;
        sVol = '25,560';
            
        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 = 202.20 * 1;
        iOpen = 161.40 * 1;
        iHigh = 230.00 * 1;
        iLow = 143.60 * 1;
        iVol = 35405 * 1;
        sVol = '35,405';
            
        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 = 177.80 * 1;
        iOpen = 177.40 * 1;
        iHigh = 213.20 * 1;
        iLow = 172.40 * 1;
        iVol = 23420 * 1;
        sVol = '23,420';
            
        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 = 194.20 * 1;
        iOpen = 317.20 * 1;
        iHigh = 329.80 * 1;
        iLow = 192.00 * 1;
        iVol = 252890 * 1;
        sVol = '252,890';
            
        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 = 106.00 * 1;
        iOpen = 117.80 * 1;
        iHigh = 134.80 * 1;
        iLow = 102.20 * 1;
        iVol = 210650 * 1;
        sVol = '210,650';
            
        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 = 94.80 * 1;
        iOpen = 101.80 * 1;
        iHigh = 105.60 * 1;
        iLow = 92.40 * 1;
        iVol = 52170 * 1;
        sVol = '52,170';
            
        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 = 85.80 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 82.00 * 1;
        iVol = 103320 * 1;
        sVol = '103,320';
            
        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 = 104.00 * 1;
        iOpen = 125.60 * 1;
        iHigh = 125.80 * 1;
        iLow = 100.00 * 1;
        iVol = 445070 * 1;
        sVol = '445,070';
            
        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 = 99.20 * 1;
        iOpen = 96.80 * 1;
        iHigh = 104.00 * 1;
        iLow = 91.00 * 1;
        iVol = 42910 * 1;
        sVol = '42,910';
            
        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 = 91.60 * 1;
        iOpen = 96.40 * 1;
        iHigh = 97.64 * 1;
        iLow = 90.80 * 1;
        iVol = 28960 * 1;
        sVol = '28,960';
            
        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 = 82.80 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.62 * 1;
        iLow = 81.00 * 1;
        iVol = 40610 * 1;
        sVol = '40,610';
            
        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 = 84.40 * 1;
        iOpen = 83.60 * 1;
        iHigh = 86.80 * 1;
        iLow = 80.60 * 1;
        iVol = 30030 * 1;
        sVol = '30,030';
            
        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 = 83.40 * 1;
        iOpen = 82.60 * 1;
        iHigh = 87.40 * 1;
        iLow = 80.60 * 1;
        iVol = 22155 * 1;
        sVol = '22,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 80.00 * 1;
        iOpen = 81.40 * 1;
        iHigh = 84.40 * 1;
        iLow = 78.40 * 1;
        iVol = 17640 * 1;
        sVol = '17,640';
            
        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 = 74.60 * 1;
        iOpen = 79.40 * 1;
        iHigh = 79.80 * 1;
        iLow = 72.60 * 1;
        iVol = 33195 * 1;
        sVol = '33,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 72.80 * 1;
        iOpen = 74.00 * 1;
        iHigh = 77.40 * 1;
        iLow = 71.00 * 1;
        iVol = 14920 * 1;
        sVol = '14,920';
            
        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 = 77.40 * 1;
        iOpen = 70.60 * 1;
        iHigh = 82.08 * 1;
        iLow = 70.40 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 77.20 * 1;
        iOpen = 76.20 * 1;
        iHigh = 81.52 * 1;
        iLow = 76.00 * 1;
        iVol = 11050 * 1;
        sVol = '11,050';
            
        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 = 74.80 * 1;
        iOpen = 76.00 * 1;
        iHigh = 79.40 * 1;
        iLow = 74.12 * 1;
        iVol = 11490 * 1;
        sVol = '11,490';
            
        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 = 82.40 * 1;
        iOpen = 75.20 * 1;
        iHigh = 89.00 * 1;
        iLow = 72.40 * 1;
        iVol = 86995 * 1;
        sVol = '86,995';
            
        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 = 80.80 * 1;
        iOpen = 82.40 * 1;
        iHigh = 83.00 * 1;
        iLow = 76.78 * 1;
        iVol = 13585 * 1;
        sVol = '13,585';
            
        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 = 80.20 * 1;
        iOpen = 79.60 * 1;
        iHigh = 85.00 * 1;
        iLow = 79.00 * 1;
        iVol = 30740 * 1;
        sVol = '30,740';
            
        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 = 77.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 76.40 * 1;
        iVol = 9685 * 1;
        sVol = '9,685';
            
        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 = 75.00 * 1;
        iOpen = 77.80 * 1;
        iHigh = 78.48 * 1;
        iLow = 73.00 * 1;
        iVol = 10670 * 1;
        sVol = '10,670';
            
        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 = 73.00 * 1;
        iOpen = 73.60 * 1;
        iHigh = 79.60 * 1;
        iLow = 73.00 * 1;
        iVol = 14790 * 1;
        sVol = '14,790';
            
        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 = 72.40 * 1;
        iOpen = 73.20 * 1;
        iHigh = 76.00 * 1;
        iLow = 71.40 * 1;
        iVol = 6860 * 1;
        sVol = '6,860';
            
        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 = 71.20 * 1;
        iOpen = 71.80 * 1;
        iHigh = 73.40 * 1;
        iLow = 71.20 * 1;
        iVol = 5480 * 1;
        sVol = '5,480';
            
        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 = 71.60 * 1;
        iOpen = 71.80 * 1;
        iHigh = 74.00 * 1;
        iLow = 70.60 * 1;
        iVol = 6950 * 1;
        sVol = '6,950';
            
        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 = 64.10 * 1;
        iOpen = 69.40 * 1;
        iHigh = 71.26 * 1;
        iLow = 62.40 * 1;
        iVol = 7205 * 1;
        sVol = '7,205';
            
        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 = 60.20 * 1;
        iOpen = 62.20 * 1;
        iHigh = 65.40 * 1;
        iLow = 53.80 * 1;
        iVol = 19310 * 1;
        sVol = '19,310';
            
        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 = 58.60 * 1;
        iOpen = 60.60 * 1;
        iHigh = 63.00 * 1;
        iLow = 56.00 * 1;
        iVol = 7290 * 1;
        sVol = '7,290';
            
        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 = 58.40 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.20 * 1;
        iLow = 55.20 * 1;
        iVol = 14710 * 1;
        sVol = '14,710';
            
        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 = 65.00 * 1;
        iOpen = 57.80 * 1;
        iHigh = 73.80 * 1;
        iLow = 57.80 * 1;
        iVol = 61660 * 1;
        sVol = '61,660';
            
        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 = 59.40 * 1;
        iOpen = 66.60 * 1;
        iHigh = 71.00 * 1;
        iLow = 58.00 * 1;
        iVol = 42605 * 1;
        sVol = '42,605';
            
        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 = 59.20 * 1;
        iOpen = 64.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 58.02 * 1;
        iVol = 34585 * 1;
        sVol = '34,585';
            
        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 = 56.80 * 1;
        iOpen = 58.60 * 1;
        iHigh = 59.78 * 1;
        iLow = 56.40 * 1;
        iVol = 9365 * 1;
        sVol = '9,365';
            
        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 = 50.60 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 50.60 * 1;
        iVol = 11690 * 1;
        sVol = '11,690';
            
        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 = 48.00 * 1;
        iOpen = 51.40 * 1;
        iHigh = 51.40 * 1;
        iLow = 46.80 * 1;
        iVol = 6225 * 1;
        sVol = '6,225';
            
        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 = 46.40 * 1;
        iOpen = 47.40 * 1;
        iHigh = 48.20 * 1;
        iLow = 44.20 * 1;
        iVol = 6305 * 1;
        sVol = '6,305';
            
        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 = 44.40 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.60 * 1;
        iLow = 43.00 * 1;
        iVol = 6785 * 1;
        sVol = '6,785';
            
        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 = 43.80 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.26 * 1;
        iLow = 41.00 * 1;
        iVol = 7635 * 1;
        sVol = '7,635';
            
        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 = 44.20 * 1;
        iOpen = 43.60 * 1;
        iHigh = 46.80 * 1;
        iLow = 42.20 * 1;
        iVol = 4290 * 1;
        sVol = '4,290';
            
        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 = 46.80 * 1;
        iOpen = 44.00 * 1;
        iHigh = 48.40 * 1;
        iLow = 41.80 * 1;
        iVol = 3865 * 1;
        sVol = '3,865';
            
        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 = 44.60 * 1;
        iOpen = 46.60 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.22 * 1;
        iVol = 3855 * 1;
        sVol = '3,855';
            
        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 = 42.60 * 1;
        iOpen = 46.20 * 1;
        iHigh = 47.84 * 1;
        iLow = 41.00 * 1;
        iVol = 5195 * 1;
        sVol = '5,195';
            
        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 = 41.80 * 1;
        iOpen = 42.20 * 1;
        iHigh = 45.80 * 1;
        iLow = 40.00 * 1;
        iVol = 2995 * 1;
        sVol = '2,995';
            
        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 = 53.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 41.00 * 1;
        iVol = 42380 * 1;
        sVol = '42,380';
            
        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 = 50.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 62.80 * 1;
        iLow = 47.20 * 1;
        iVol = 55890 * 1;
        sVol = '55,890';
            
        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 = 50.20 * 1;
        iOpen = 47.40 * 1;
        iHigh = 53.20 * 1;
        iLow = 46.00 * 1;
        iVol = 6685 * 1;
        sVol = '6,685';
            
        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 = 48.20 * 1;
        iOpen = 49.20 * 1;
        iHigh = 53.20 * 1;
        iLow = 48.20 * 1;
        iVol = 3830 * 1;
        sVol = '3,830';
            
        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 = 47.50 * 1;
        iOpen = 48.60 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.20 * 1;
        iVol = 3185 * 1;
        sVol = '3,185';
            
        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 = 49.00 * 1;
        iOpen = 47.60 * 1;
        iHigh = 51.78 * 1;
        iLow = 46.00 * 1;
        iVol = 8795 * 1;
        sVol = '8,795';
            
        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 = 47.80 * 1;
        iOpen = 49.00 * 1;
        iHigh = 51.60 * 1;
        iLow = 47.00 * 1;
        iVol = 1885 * 1;
        sVol = '1,885';
            
        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 = 48.40 * 1;
        iOpen = 48.20 * 1;
        iHigh = 49.80 * 1;
        iLow = 46.20 * 1;
        iVol = 2735 * 1;
        sVol = '2,735';
            
        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 = 48.20 * 1;
        iOpen = 48.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.80 * 1;
        iVol = 2780 * 1;
        sVol = '2,780';
            
        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 = 47.60 * 1;
        iOpen = 48.20 * 1;
        iHigh = 48.60 * 1;
        iLow = 46.96 * 1;
        iVol = 2505 * 1;
        sVol = '2,505';
            
        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 = 49.00 * 1;
        iOpen = 47.20 * 1;
        iHigh = 49.40 * 1;
        iLow = 46.00 * 1;
        iVol = 3780 * 1;
        sVol = '3,780';
            
        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 = 50.60 * 1;
        iOpen = 48.80 * 1;
        iHigh = 52.00 * 1;
        iLow = 47.20 * 1;
        iVol = 8645 * 1;
        sVol = '8,645';
            
        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 = 51.20 * 1;
        iOpen = 52.00 * 1;
        iHigh = 56.80 * 1;
        iLow = 49.20 * 1;
        iVol = 25075 * 1;
        sVol = '25,075';
            
        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 = 51.20 * 1;
        iOpen = 50.20 * 1;
        iHigh = 54.20 * 1;
        iLow = 48.80 * 1;
        iVol = 3090 * 1;
        sVol = '3,090';
            
        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 = 52.80 * 1;
        iOpen = 51.60 * 1;
        iHigh = 54.40 * 1;
        iLow = 51.20 * 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(2019, 8, 9);
        iClose = 53.00 * 1;
        iOpen = 52.60 * 1;
        iHigh = 55.00 * 1;
        iLow = 51.00 * 1;
        iVol = 3110 * 1;
        sVol = '3,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 58.20 * 1;
        iOpen = 52.60 * 1;
        iHigh = 58.20 * 1;
        iLow = 52.20 * 1;
        iVol = 5940 * 1;
        sVol = '5,940';
            
        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 = 55.10 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.20 * 1;
        iLow = 54.00 * 1;
        iVol = 4675 * 1;
        sVol = '4,675';
            
        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 = 60.60 * 1;
        iOpen = 59.60 * 1;
        iHigh = 62.00 * 1;
        iLow = 54.60 * 1;
        iVol = 10880 * 1;
        sVol = '10,880';
            
        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 = 61.20 * 1;
        iOpen = 61.00 * 1;
        iHigh = 62.20 * 1;
        iLow = 56.44 * 1;
        iVol = 6250 * 1;
        sVol = '6,250';
            
        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 = 59.20 * 1;
        iOpen = 59.40 * 1;
        iHigh = 62.00 * 1;
        iLow = 58.90 * 1;
        iVol = 2935 * 1;
        sVol = '2,935';
            
        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 = 59.80 * 1;
        iOpen = 59.80 * 1;
        iHigh = 61.26 * 1;
        iLow = 59.00 * 1;
        iVol = 3890 * 1;
        sVol = '3,890';
            
        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 = 60.40 * 1;
        iOpen = 60.60 * 1;
        iHigh = 64.00 * 1;
        iLow = 60.00 * 1;
        iVol = 4340 * 1;
        sVol = '4,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 57.60 * 1;
        iOpen = 60.20 * 1;
        iHigh = 62.00 * 1;
        iLow = 56.22 * 1;
        iVol = 5765 * 1;
        sVol = '5,765';
            
        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 = 54.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.00 * 1;
        iVol = 5035 * 1;
        sVol = '5,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 56.60 * 1;
        iOpen = 55.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.26 * 1;
        iVol = 2445 * 1;
        sVol = '2,445';
            
        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 = 54.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 53.40 * 1;
        iVol = 2425 * 1;
        sVol = '2,425';
            
        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 = 52.80 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.80 * 1;
        iLow = 51.40 * 1;
        iVol = 2645 * 1;
        sVol = '2,645';
            
        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 = 50.20 * 1;
        iOpen = 51.80 * 1;
        iHigh = 54.20 * 1;
        iLow = 47.40 * 1;
        iVol = 4880 * 1;
        sVol = '4,880';
            
        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 = 49.60 * 1;
        iOpen = 50.40 * 1;
        iHigh = 55.68 * 1;
        iLow = 48.74 * 1;
        iVol = 2445 * 1;
        sVol = '2,445';
            
        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 = 48.40 * 1;
        iOpen = 49.20 * 1;
        iHigh = 50.20 * 1;
        iLow = 46.32 * 1;
        iVol = 2455 * 1;
        sVol = '2,455';
            
        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 = 45.40 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 45.00 * 1;
        iVol = 3640 * 1;
        sVol = '3,640';
            
        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 = 49.00 * 1;
        iOpen = 46.20 * 1;
        iHigh = 49.00 * 1;
        iLow = 44.40 * 1;
        iVol = 3660 * 1;
        sVol = '3,660';
            
        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 = 47.80 * 1;
        iOpen = 49.00 * 1;
        iHigh = 53.60 * 1;
        iLow = 46.00 * 1;
        iVol = 9190 * 1;
        sVol = '9,190';
            
        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 = 47.80 * 1;
        iOpen = 48.00 * 1;
        iHigh = 53.80 * 1;
        iLow = 45.82 * 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(2019, 9, 7);
        iClose = 47.00 * 1;
        iOpen = 48.20 * 1;
        iHigh = 52.38 * 1;
        iLow = 45.20 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 49.40 * 1;
        iOpen = 47.80 * 1;
        iHigh = 51.40 * 1;
        iLow = 47.40 * 1;
        iVol = 1375 * 1;
        sVol = '1,375';
            
        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 = 48.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 47.40 * 1;
        iVol = 1610 * 1;
        sVol = '1,610';
            
        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 = 46.20 * 1;
        iOpen = 48.88 * 1;
        iHigh = 48.88 * 1;
        iLow = 46.00 * 1;
        iVol = 1040 * 1;
        sVol = '1,040';
            
        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 = 45.80 * 1;
        iOpen = 46.00 * 1;
        iHigh = 49.20 * 1;
        iLow = 45.40 * 1;
        iVol = 880 * 1;
        sVol = '880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 45.00 * 1;
        iOpen = 45.60 * 1;
        iHigh = 45.60 * 1;
        iLow = 40.60 * 1;
        iVol = 2420 * 1;
        sVol = '2,420';
            
        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 = 52.60 * 1;
        iOpen = 44.80 * 1;
        iHigh = 52.60 * 1;
        iLow = 44.02 * 1;
        iVol = 4475 * 1;
        sVol = '4,475';
            
        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 = 50.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 47.00 * 1;
        iVol = 6410 * 1;
        sVol = '6,410';
            
        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 = 71.60 * 1;
        iOpen = 84.80 * 1;
        iHigh = 111.80 * 1;
        iLow = 70.00 * 1;
        iVol = 1890925 * 1;
        sVol = '1,890,925';
            
        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 = 68.40 * 1;
        iOpen = 65.40 * 1;
        iHigh = 74.00 * 1;
        iLow = 61.00 * 1;
        iVol = 104045 * 1;
        sVol = '104,045';
            
        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 = 68.20 * 1;
        iOpen = 67.40 * 1;
        iHigh = 70.00 * 1;
        iLow = 64.80 * 1;
        iVol = 22555 * 1;
        sVol = '22,555';
            
        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 = 67.60 * 1;
        iOpen = 67.80 * 1;
        iHigh = 69.00 * 1;
        iLow = 64.80 * 1;
        iVol = 12260 * 1;
        sVol = '12,260';
            
        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 = 69.00 * 1;
        iOpen = 68.60 * 1;
        iHigh = 71.00 * 1;
        iLow = 66.00 * 1;
        iVol = 16360 * 1;
        sVol = '16,360';
            
        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 = 71.40 * 1;
        iOpen = 69.00 * 1;
        iHigh = 75.60 * 1;
        iLow = 69.00 * 1;
        iVol = 23935 * 1;
        sVol = '23,935';
            
        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 = 67.20 * 1;
        iOpen = 71.40 * 1;
        iHigh = 71.40 * 1;
        iLow = 65.60 * 1;
        iVol = 15125 * 1;
        sVol = '15,125';
            
        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 = 66.80 * 1;
        iOpen = 67.40 * 1;
        iHigh = 68.80 * 1;
        iLow = 65.00 * 1;
        iVol = 6895 * 1;
        sVol = '6,895';
            
        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 = 63.40 * 1;
        iOpen = 65.80 * 1;
        iHigh = 66.28 * 1;
        iLow = 62.60 * 1;
        iVol = 7575 * 1;
        sVol = '7,575';
            
        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 = 62.80 * 1;
        iOpen = 62.80 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.00 * 1;
        iVol = 7950 * 1;
        sVol = '7,950';
            
        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 = 62.80 * 1;
        iOpen = 63.20 * 1;
        iHigh = 64.40 * 1;
        iLow = 60.20 * 1;
        iVol = 3230 * 1;
        sVol = '3,230';
            
        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 = 62.20 * 1;
        iOpen = 62.60 * 1;
        iHigh = 67.00 * 1;
        iLow = 61.40 * 1;
        iVol = 7235 * 1;
        sVol = '7,235';
            
        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 = 64.00 * 1;
        iOpen = 62.20 * 1;
        iHigh = 65.00 * 1;
        iLow = 62.20 * 1;
        iVol = 1745 * 1;
        sVol = '1,745';
            
        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 = 62.00 * 1;
        iOpen = 63.20 * 1;
        iHigh = 64.00 * 1;
        iLow = 61.60 * 1;
        iVol = 1610 * 1;
        sVol = '1,610';
            
        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 = 59.00 * 1;
        iOpen = 62.20 * 1;
        iHigh = 62.40 * 1;
        iLow = 57.20 * 1;
        iVol = 4885 * 1;
        sVol = '4,885';
            
        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 = 61.60 * 1;
        iOpen = 61.20 * 1;
        iHigh = 68.20 * 1;
        iLow = 61.20 * 1;
        iVol = 35050 * 1;
        sVol = '35,050';
            
        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 = 65.20 * 1;
        iOpen = 61.80 * 1;
        iHigh = 67.60 * 1;
        iLow = 60.14 * 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(2019, 10, 11);
        iClose = 61.40 * 1;
        iOpen = 64.40 * 1;
        iHigh = 65.60 * 1;
        iLow = 60.40 * 1;
        iVol = 2525 * 1;
        sVol = '2,525';
            
        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 = 60.80 * 1;
        iOpen = 61.00 * 1;
        iHigh = 63.60 * 1;
        iLow = 59.20 * 1;
        iVol = 4315 * 1;
        sVol = '4,315';
            
        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 = 57.20 * 1;
        iOpen = 59.60 * 1;
        iHigh = 61.60 * 1;
        iLow = 56.00 * 1;
        iVol = 4905 * 1;
        sVol = '4,905';
            
        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 = 55.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 54.40 * 1;
        iVol = 3690 * 1;
        sVol = '3,690';
            
        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 = 53.40 * 1;
        iOpen = 54.40 * 1;
        iHigh = 57.58 * 1;
        iLow = 52.80 * 1;
        iVol = 3870 * 1;
        sVol = '3,870';
            
        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 = 49.80 * 1;
        iOpen = 52.80 * 1;
        iHigh = 53.80 * 1;
        iLow = 49.40 * 1;
        iVol = 7155 * 1;
        sVol = '7,155';
            
        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 = 51.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 52.20 * 1;
        iLow = 48.00 * 1;
        iVol = 3775 * 1;
        sVol = '3,775';
            
        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 = 49.00 * 1;
        iOpen = 51.46 * 1;
        iHigh = 52.10 * 1;
        iLow = 48.20 * 1;
        iVol = 8885 * 1;
        sVol = '8,885';
            
        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 = 67.80 * 1;
        iOpen = 86.00 * 1;
        iHigh = 91.00 * 1;
        iLow = 67.20 * 1;
        iVol = 1372000 * 1;
        sVol = '1,372,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 71.60 * 1;
        iOpen = 67.40 * 1;
        iHigh = 73.60 * 1;
        iLow = 64.00 * 1;
        iVol = 95925 * 1;
        sVol = '95,925';
            
        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 = 71.80 * 1;
        iOpen = 71.40 * 1;
        iHigh = 73.40 * 1;
        iLow = 68.60 * 1;
        iVol = 28355 * 1;
        sVol = '28,355';
            
        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 = 92.40 * 1;
        iOpen = 71.20 * 1;
        iHigh = 93.80 * 1;
        iLow = 70.00 * 1;
        iVol = 168930 * 1;
        sVol = '168,930';
            
        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 = 125.40 * 1;
        iOpen = 98.60 * 1;
        iHigh = 167.00 * 1;
        iLow = 94.00 * 1;
        iVol = 1127640 * 1;
        sVol = '1,127,640';
            
        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 = 139.80 * 1;
        iOpen = 130.20 * 1;
        iHigh = 152.00 * 1;
        iLow = 128.00 * 1;
        iVol = 306985 * 1;
        sVol = '306,985';
            
        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 = 121.00 * 1;
        iOpen = 138.20 * 1;
        iHigh = 144.00 * 1;
        iLow = 116.00 * 1;
        iVol = 107975 * 1;
        sVol = '107,975';
            
        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 = 120.00 * 1;
        iOpen = 112.80 * 1;
        iHigh = 127.40 * 1;
        iLow = 109.20 * 1;
        iVol = 50195 * 1;
        sVol = '50,195';
            
        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 = 113.00 * 1;
        iOpen = 118.60 * 1;
        iHigh = 120.20 * 1;
        iLow = 112.20 * 1;
        iVol = 27985 * 1;
        sVol = '27,985';
            
        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 = 107.80 * 1;
        iOpen = 116.20 * 1;
        iHigh = 130.60 * 1;
        iLow = 106.20 * 1;
        iVol = 68095 * 1;
        sVol = '68,095';
            
        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 = 103.80 * 1;
        iOpen = 106.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 101.60 * 1;
        iVol = 21670 * 1;
        sVol = '21,670';
            
        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 = 112.20 * 1;
        iOpen = 103.80 * 1;
        iHigh = 113.00 * 1;
        iLow = 101.00 * 1;
        iVol = 24105 * 1;
        sVol = '24,105';
            
        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 = 110.60 * 1;
        iOpen = 115.20 * 1;
        iHigh = 120.00 * 1;
        iLow = 109.80 * 1;
        iVol = 24075 * 1;
        sVol = '24,075';
            
        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 = 105.20 * 1;
        iOpen = 112.20 * 1;
        iHigh = 113.00 * 1;
        iLow = 105.00 * 1;
        iVol = 17955 * 1;
        sVol = '17,955';
            
        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 = 105.00 * 1;
        iOpen = 104.80 * 1;
        iHigh = 107.10 * 1;
        iLow = 102.44 * 1;
        iVol = 12785 * 1;
        sVol = '12,785';
            
        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 = 107.00 * 1;
        iOpen = 104.00 * 1;
        iHigh = 109.60 * 1;
        iLow = 104.00 * 1;
        iVol = 11565 * 1;
        sVol = '11,565';
            
        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 = 104.80 * 1;
        iOpen = 109.00 * 1;
        iHigh = 110.00 * 1;
        iLow = 103.20 * 1;
        iVol = 10955 * 1;
        sVol = '10,955';
            
        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 = 96.40 * 1;
        iOpen = 104.00 * 1;
        iHigh = 106.80 * 1;
        iLow = 94.20 * 1;
        iVol = 24740 * 1;
        sVol = '24,740';
            
        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 = 101.00 * 1;
        iOpen = 94.40 * 1;
        iHigh = 103.92 * 1;
        iLow = 93.00 * 1;
        iVol = 13925 * 1;
        sVol = '13,925';
            
        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 = 97.80 * 1;
        iOpen = 100.60 * 1;
        iHigh = 103.80 * 1;
        iLow = 97.20 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        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 = 100.80 * 1;
        iOpen = 98.00 * 1;
        iHigh = 101.00 * 1;
        iLow = 94.00 * 1;
        iVol = 11140 * 1;
        sVol = '11,140';
            
        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 = 107.60 * 1;
        iOpen = 100.20 * 1;
        iHigh = 107.80 * 1;
        iLow = 96.00 * 1;
        iVol = 11860 * 1;
        sVol = '11,860';
            
        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 = 114.00 * 1;
        iOpen = 109.40 * 1;
        iHigh = 115.80 * 1;
        iLow = 108.20 * 1;
        iVol = 15540 * 1;
        sVol = '15,540';
            
        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 = 110.20 * 1;
        iOpen = 114.60 * 1;
        iHigh = 119.00 * 1;
        iLow = 105.20 * 1;
        iVol = 15410 * 1;
        sVol = '15,410';
            
        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 = 109.80 * 1;
        iOpen = 110.40 * 1;
        iHigh = 112.00 * 1;
        iLow = 106.52 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 103.80 * 1;
        iOpen = 109.80 * 1;
        iHigh = 110.00 * 1;
        iLow = 100.60 * 1;
        iVol = 9095 * 1;
        sVol = '9,095';
            
        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 = 107.20 * 1;
        iOpen = 102.66 * 1;
        iHigh = 107.80 * 1;
        iLow = 100.20 * 1;
        iVol = 6575 * 1;
        sVol = '6,575';
            
        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 = 112.00 * 1;
        iOpen = 108.20 * 1;
        iHigh = 115.00 * 1;
        iLow = 104.00 * 1;
        iVol = 9905 * 1;
        sVol = '9,905';
            
        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 = 105.60 * 1;
        iOpen = 110.00 * 1;
        iHigh = 114.18 * 1;
        iLow = 104.28 * 1;
        iVol = 6610 * 1;
        sVol = '6,610';
            
        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 = 105.00 * 1;
        iOpen = 104.20 * 1;
        iHigh = 106.34 * 1;
        iLow = 100.20 * 1;
        iVol = 14785 * 1;
        sVol = '14,785';
            
        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 = 112.80 * 1;
        iOpen = 117.60 * 1;
        iHigh = 117.60 * 1;
        iLow = 106.32 * 1;
        iVol = 31290 * 1;
        sVol = '31,290';
            
        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 = 107.20 * 1;
        iOpen = 111.60 * 1;
        iHigh = 111.82 * 1;
        iLow = 105.00 * 1;
        iVol = 11280 * 1;
        sVol = '11,280';
            
        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 = 111.60 * 1;
        iOpen = 108.60 * 1;
        iHigh = 115.80 * 1;
        iLow = 106.20 * 1;
        iVol = 9235 * 1;
        sVol = '9,235';
            
        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 = 108.20 * 1;
        iOpen = 111.40 * 1;
        iHigh = 117.80 * 1;
        iLow = 108.00 * 1;
        iVol = 10605 * 1;
        sVol = '10,605';
            
        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 = 102.40 * 1;
        iOpen = 108.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 101.40 * 1;
        iVol = 9735 * 1;
        sVol = '9,735';
            
        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 = 104.80 * 1;
        iOpen = 102.40 * 1;
        iHigh = 104.80 * 1;
        iLow = 100.60 * 1;
        iVol = 8065 * 1;
        sVol = '8,065';
            
        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 = 105.40 * 1;
        iOpen = 104.40 * 1;
        iHigh = 107.00 * 1;
        iLow = 104.00 * 1;
        iVol = 4720 * 1;
        sVol = '4,720';
            
        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 = 110.80 * 1;
        iOpen = 105.60 * 1;
        iHigh = 112.40 * 1;
        iLow = 103.40 * 1;
        iVol = 8370 * 1;
        sVol = '8,370';
            
        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 = 114.80 * 1;
        iOpen = 110.80 * 1;
        iHigh = 118.00 * 1;
        iLow = 109.90 * 1;
        iVol = 11590 * 1;
        sVol = '11,590';
            
        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 = 110.80 * 1;
        iOpen = 114.00 * 1;
        iHigh = 117.40 * 1;
        iLow = 110.00 * 1;
        iVol = 13210 * 1;
        sVol = '13,210';
            
        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 = 106.00 * 1;
        iOpen = 110.20 * 1;
        iHigh = 112.76 * 1;
        iLow = 102.60 * 1;
        iVol = 7410 * 1;
        sVol = '7,410';
            
        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 = 105.60 * 1;
        iOpen = 103.80 * 1;
        iHigh = 107.60 * 1;
        iLow = 103.30 * 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(2020, 0, 24);
        iClose = 101.20 * 1;
        iOpen = 104.80 * 1;
        iHigh = 107.40 * 1;
        iLow = 97.30 * 1;
        iVol = 11595 * 1;
        sVol = '11,595';
            
        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 = 94.20 * 1;
        iOpen = 96.40 * 1;
        iHigh = 99.80 * 1;
        iLow = 91.20 * 1;
        iVol = 7540 * 1;
        sVol = '7,540';
            
        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 = 99.60 * 1;
        iOpen = 92.40 * 1;
        iHigh = 103.60 * 1;
        iLow = 92.00 * 1;
        iVol = 50820 * 1;
        sVol = '50,820';
            
        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 = 114.80 * 1;
        iOpen = 123.00 * 1;
        iHigh = 138.00 * 1;
        iLow = 113.40 * 1;
        iVol = 621430 * 1;
        sVol = '621,430';
            
        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 = 108.40 * 1;
        iOpen = 115.80 * 1;
        iHigh = 124.00 * 1;
        iLow = 105.42 * 1;
        iVol = 76005 * 1;
        sVol = '76,005';
            
        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 = 103.60 * 1;
        iOpen = 107.40 * 1;
        iHigh = 109.00 * 1;
        iLow = 99.20 * 1;
        iVol = 26430 * 1;
        sVol = '26,430';
            
        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 = 100.40 * 1;
        iOpen = 101.40 * 1;
        iHigh = 102.40 * 1;
        iLow = 99.00 * 1;
        iVol = 16865 * 1;
        sVol = '16,865';
            
        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 = 102.00 * 1;
        iOpen = 100.80 * 1;
        iHigh = 105.80 * 1;
        iLow = 100.40 * 1;
        iVol = 12810 * 1;
        sVol = '12,810';
            
        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 = 104.80 * 1;
        iOpen = 102.40 * 1;
        iHigh = 106.00 * 1;
        iLow = 102.20 * 1;
        iVol = 5750 * 1;
        sVol = '5,750';
            
        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 = 103.20 * 1;
        iOpen = 104.40 * 1;
        iHigh = 104.60 * 1;
        iLow = 102.00 * 1;
        iVol = 8445 * 1;
        sVol = '8,445';
            
        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 = 98.40 * 1;
        iOpen = 102.00 * 1;
        iHigh = 103.40 * 1;
        iLow = 98.00 * 1;
        iVol = 13450 * 1;
        sVol = '13,450';
            
        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 = 101.20 * 1;
        iOpen = 97.20 * 1;
        iHigh = 103.80 * 1;
        iLow = 97.20 * 1;
        iVol = 4325 * 1;
        sVol = '4,325';
            
        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 = 100.40 * 1;
        iOpen = 101.00 * 1;
        iHigh = 101.36 * 1;
        iLow = 98.40 * 1;
        iVol = 2950 * 1;
        sVol = '2,950';
            
        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 = 101.80 * 1;
        iOpen = 98.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 98.00 * 1;
        iVol = 16770 * 1;
        sVol = '16,770';
            
        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 = 100.60 * 1;
        iOpen = 101.20 * 1;
        iHigh = 101.20 * 1;
        iLow = 98.60 * 1;
        iVol = 8340 * 1;
        sVol = '8,340';
            
        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 = 96.80 * 1;
        iOpen = 100.40 * 1;
        iHigh = 101.20 * 1;
        iLow = 95.20 * 1;
        iVol = 6265 * 1;
        sVol = '6,265';
            
        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 = 96.40 * 1;
        iOpen = 95.20 * 1;
        iHigh = 98.16 * 1;
        iLow = 93.54 * 1;
        iVol = 7185 * 1;
        sVol = '7,185';
            
        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 = 94.80 * 1;
        iOpen = 95.40 * 1;
        iHigh = 97.00 * 1;
        iLow = 92.40 * 1;
        iVol = 13975 * 1;
        sVol = '13,975';
            
        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 = 98.80 * 1;
        iOpen = 104.40 * 1;
        iHigh = 104.40 * 1;
        iLow = 96.20 * 1;
        iVol = 18075 * 1;
        sVol = '18,075';
            
        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 = 94.40 * 1;
        iOpen = 98.20 * 1;
        iHigh = 98.40 * 1;
        iLow = 93.20 * 1;
        iVol = 10570 * 1;
        sVol = '10,570';
            
        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 = 92.60 * 1;
        iOpen = 90.40 * 1;
        iHigh = 92.80 * 1;
        iLow = 89.00 * 1;
        iVol = 16185 * 1;
        sVol = '16,185';
            
        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 = 88.80 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 85.80 * 1;
        iVol = 6020 * 1;
        sVol = '6,020';
            
        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 = 88.00 * 1;
        iOpen = 88.20 * 1;
        iHigh = 90.20 * 1;
        iLow = 86.60 * 1;
        iVol = 4755 * 1;
        sVol = '4,755';
            
        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 = 82.00 * 1;
        iOpen = 81.80 * 1;
        iHigh = 86.60 * 1;
        iLow = 80.80 * 1;
        iVol = 11590 * 1;
        sVol = '11,590';
            
        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 = 71.60 * 1;
        iOpen = 76.00 * 1;
        iHigh = 81.60 * 1;
        iLow = 70.20 * 1;
        iVol = 23885 * 1;
        sVol = '23,885';
            
        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 = 66.60 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.36 * 1;
        iLow = 65.60 * 1;
        iVol = 13455 * 1;
        sVol = '13,455';
            
        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 = 65.80 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.34 * 1;
        iLow = 65.40 * 1;
        iVol = 9505 * 1;
        sVol = '9,505';
            
        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 = 66.60 * 1;
        iOpen = 66.40 * 1;
        iHigh = 69.00 * 1;
        iLow = 66.40 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 68.40 * 1;
        iOpen = 65.20 * 1;
        iHigh = 79.80 * 1;
        iLow = 65.20 * 1;
        iVol = 107710 * 1;
        sVol = '107,710';
            
        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 = 56.20 * 1;
        iOpen = 65.40 * 1;
        iHigh = 65.80 * 1;
        iLow = 55.00 * 1;
        iVol = 32175 * 1;
        sVol = '32,175';
            
        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 = 44.80 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.20 * 1;
        iLow = 44.40 * 1;
        iVol = 21755 * 1;
        sVol = '21,755';
            
        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 = 41.20 * 1;
        iOpen = 46.60 * 1;
        iHigh = 47.00 * 1;
        iLow = 40.60 * 1;
        iVol = 15555 * 1;
        sVol = '15,555';
            
        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 = 41.80 * 1;
        iOpen = 41.60 * 1;
        iHigh = 48.00 * 1;
        iLow = 40.20 * 1;
        iVol = 82645 * 1;
        sVol = '82,645';
            
        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 = 31.60 * 1;
        iOpen = 40.20 * 1;
        iHigh = 40.60 * 1;
        iLow = 31.60 * 1;
        iVol = 47880 * 1;
        sVol = '47,880';
            
        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 = 28.20 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 26.44 * 1;
        iVol = 26915 * 1;
        sVol = '26,915';
            
        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 = 26.00 * 1;
        iOpen = 23.60 * 1;
        iHigh = 34.80 * 1;
        iLow = 23.60 * 1;
        iVol = 23855 * 1;
        sVol = '23,855';
            
        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 = 25.80 * 1;
        iOpen = 26.40 * 1;
        iHigh = 30.80 * 1;
        iLow = 24.20 * 1;
        iVol = 11090 * 1;
        sVol = '11,090';
            
        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 = 23.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.62 * 1;
        iLow = 20.00 * 1;
        iVol = 16140 * 1;
        sVol = '16,140';
            
        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 = 26.00 * 1;
        iOpen = 23.20 * 1;
        iHigh = 29.80 * 1;
        iLow = 23.20 * 1;
        iVol = 16330 * 1;
        sVol = '16,330';
            
        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 = 33.60 * 1;
        iOpen = 28.60 * 1;
        iHigh = 57.20 * 1;
        iLow = 28.00 * 1;
        iVol = 413380 * 1;
        sVol = '413,380';
            
        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 = 37.60 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.20 * 1;
        iLow = 31.00 * 1;
        iVol = 41810 * 1;
        sVol = '41,810';
            
        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 = 35.20 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.60 * 1;
        iLow = 34.40 * 1;
        iVol = 27345 * 1;
        sVol = '27,345';
            
        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 = 33.80 * 1;
        iOpen = 35.40 * 1;
        iHigh = 36.10 * 1;
        iLow = 33.00 * 1;
        iVol = 14145 * 1;
        sVol = '14,145';
            
        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 = 34.20 * 1;
        iOpen = 33.40 * 1;
        iHigh = 35.20 * 1;
        iLow = 32.40 * 1;
        iVol = 8920 * 1;
        sVol = '8,920';
            
        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 = 37.20 * 1;
        iOpen = 33.00 * 1;
        iHigh = 37.40 * 1;
        iLow = 31.22 * 1;
        iVol = 15375 * 1;
        sVol = '15,375';
            
        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 = 34.00 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.00 * 1;
        iLow = 33.40 * 1;
        iVol = 11135 * 1;
        sVol = '11,135';
            
        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 = 35.40 * 1;
        iOpen = 33.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 32.20 * 1;
        iVol = 55835 * 1;
        sVol = '55,835';
            
        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 = 33.60 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 32.40 * 1;
        iVol = 8805 * 1;
        sVol = '8,805';
            
        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 = 32.60 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.00 * 1;
        iVol = 6375 * 1;
        sVol = '6,375';
            
        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 = 31.40 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 30.60 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 32.40 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.80 * 1;
        iLow = 30.60 * 1;
        iVol = 17185 * 1;
        sVol = '17,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 32.20 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.30 * 1;
        iLow = 30.00 * 1;
        iVol = 20340 * 1;
        sVol = '20,340';
            
        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 = 32.00 * 1;
        iOpen = 31.60 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.20 * 1;
        iVol = 17035 * 1;
        sVol = '17,035';
            
        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 = 30.80 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.70 * 1;
        iLow = 29.80 * 1;
        iVol = 18525 * 1;
        sVol = '18,525';
            
        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 = 31.20 * 1;
        iOpen = 30.60 * 1;
        iHigh = 32.12 * 1;
        iLow = 28.40 * 1;
        iVol = 44620 * 1;
        sVol = '44,620';
            
        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 = 33.40 * 1;
        iOpen = 33.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.60 * 1;
        iVol = 90610 * 1;
        sVol = '90,610';
            
        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 = 31.20 * 1;
        iOpen = 32.60 * 1;
        iHigh = 33.20 * 1;
        iLow = 30.40 * 1;
        iVol = 19575 * 1;
        sVol = '19,575';
            
        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 = 30.20 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.80 * 1;
        iLow = 29.40 * 1;
        iVol = 32825 * 1;
        sVol = '32,825';
            
        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 = 29.60 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.10 * 1;
        iLow = 28.00 * 1;
        iVol = 44255 * 1;
        sVol = '44,255';
            
        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 = 28.20 * 1;
        iOpen = 30.00 * 1;
        iHigh = 32.60 * 1;
        iLow = 27.00 * 1;
        iVol = 79930 * 1;
        sVol = '79,930';
            
        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 = 26.40 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.20 * 1;
        iVol = 36695 * 1;
        sVol = '36,695';
            
        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 = 26.20 * 1;
        iOpen = 26.80 * 1;
        iHigh = 27.80 * 1;
        iLow = 25.60 * 1;
        iVol = 17520 * 1;
        sVol = '17,520';
            
        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 = 30.20 * 1;
        iOpen = 26.00 * 1;
        iHigh = 30.80 * 1;
        iLow = 25.60 * 1;
        iVol = 60315 * 1;
        sVol = '60,315';
            
        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 = 27.00 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.30 * 1;
        iLow = 27.00 * 1;
        iVol = 25820 * 1;
        sVol = '25,820';
            
        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 = 28.80 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.20 * 1;
        iLow = 27.60 * 1;
        iVol = 19750 * 1;
        sVol = '19,750';
            
        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 = 31.60 * 1;
        iOpen = 29.60 * 1;
        iHigh = 35.00 * 1;
        iLow = 28.00 * 1;
        iVol = 86245 * 1;
        sVol = '86,245';
            
        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 = 33.00 * 1;
        iOpen = 30.80 * 1;
        iHigh = 33.60 * 1;
        iLow = 29.60 * 1;
        iVol = 53915 * 1;
        sVol = '53,915';
            
        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 = 37.40 * 1;
        iOpen = 33.40 * 1;
        iHigh = 42.60 * 1;
        iLow = 32.20 * 1;
        iVol = 135810 * 1;
        sVol = '135,810';
            
        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 = 33.80 * 1;
        iOpen = 36.60 * 1;
        iHigh = 37.40 * 1;
        iLow = 32.60 * 1;
        iVol = 34550 * 1;
        sVol = '34,550';
            
        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 = 33.40 * 1;
        iOpen = 33.40 * 1;
        iHigh = 34.00 * 1;
        iLow = 30.80 * 1;
        iVol = 11610 * 1;
        sVol = '11,610';
            
        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 = 33.20 * 1;
        iOpen = 32.80 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.60 * 1;
        iVol = 14465 * 1;
        sVol = '14,465';
            
        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 = 32.60 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.60 * 1;
        iVol = 8495 * 1;
        sVol = '8,495';
            
        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 = 32.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.00 * 1;
        iVol = 7105 * 1;
        sVol = '7,105';
            
        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 = 33.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.40 * 1;
        iVol = 15775 * 1;
        sVol = '15,775';
            
        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 = 35.00 * 1;
        iOpen = 33.20 * 1;
        iHigh = 37.00 * 1;
        iLow = 33.00 * 1;
        iVol = 20740 * 1;
        sVol = '20,740';
            
        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 = 35.60 * 1;
        iOpen = 35.60 * 1;
        iHigh = 40.90 * 1;
        iLow = 35.40 * 1;
        iVol = 55355 * 1;
        sVol = '55,355';
            
        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 = 33.40 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.80 * 1;
        iLow = 31.20 * 1;
        iVol = 30865 * 1;
        sVol = '30,865';
            
        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 = 32.80 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.80 * 1;
        iLow = 30.80 * 1;
        iVol = 8475 * 1;
        sVol = '8,475';
            
        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 = 33.80 * 1;
        iOpen = 32.40 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.00 * 1;
        iVol = 10945 * 1;
        sVol = '10,945';
            
        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 = 33.80 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.80 * 1;
        iLow = 33.20 * 1;
        iVol = 16340 * 1;
        sVol = '16,340';
            
        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 = 37.00 * 1;
        iOpen = 36.60 * 1;
        iHigh = 38.92 * 1;
        iLow = 34.00 * 1;
        iVol = 76605 * 1;
        sVol = '76,605';
            
        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 = 36.80 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 34.20 * 1;
        iVol = 30490 * 1;
        sVol = '30,490';
            
        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 = 43.20 * 1;
        iOpen = 38.00 * 1;
        iHigh = 45.80 * 1;
        iLow = 37.60 * 1;
        iVol = 108455 * 1;
        sVol = '108,455';
            
        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 = 39.60 * 1;
        iOpen = 42.20 * 1;
        iHigh = 42.60 * 1;
        iLow = 39.60 * 1;
        iVol = 25440 * 1;
        sVol = '25,440';
            
        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 = 39.60 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.40 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 37.20 * 1;
        iOpen = 39.60 * 1;
        iHigh = 39.60 * 1;
        iLow = 36.00 * 1;
        iVol = 17455 * 1;
        sVol = '17,455';
            
        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 = 37.40 * 1;
        iOpen = 37.20 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.00 * 1;
        iVol = 12310 * 1;
        sVol = '12,310';
            
        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 = 37.00 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.10 * 1;
        iVol = 12115 * 1;
        sVol = '12,115';
            
        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 = 38.40 * 1;
        iOpen = 37.20 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.00 * 1;
        iVol = 7905 * 1;
        sVol = '7,905';
            
        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 = 39.00 * 1;
        iOpen = 38.80 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.60 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 39.40 * 1;
        iOpen = 38.20 * 1;
        iHigh = 41.80 * 1;
        iLow = 38.20 * 1;
        iVol = 18815 * 1;
        sVol = '18,815';
            
        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 = 42.80 * 1;
        iOpen = 40.00 * 1;
        iHigh = 50.60 * 1;
        iLow = 38.40 * 1;
        iVol = 73325 * 1;
        sVol = '73,325';
            
        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 = 42.60 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.80 * 1;
        iLow = 41.20 * 1;
        iVol = 15470 * 1;
        sVol = '15,470';
            
        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 = 43.60 * 1;
        iOpen = 42.80 * 1;
        iHigh = 45.00 * 1;
        iLow = 41.50 * 1;
        iVol = 17260 * 1;
        sVol = '17,260';
            
        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 = 45.60 * 1;
        iOpen = 42.80 * 1;
        iHigh = 46.16 * 1;
        iLow = 42.20 * 1;
        iVol = 17880 * 1;
        sVol = '17,880';
            
        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 = 46.40 * 1;
        iOpen = 46.40 * 1;
        iHigh = 48.40 * 1;
        iLow = 43.00 * 1;
        iVol = 23925 * 1;
        sVol = '23,925';
            
        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 = 39.60 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.20 * 1;
        iLow = 39.06 * 1;
        iVol = 30550 * 1;
        sVol = '30,550';
            
        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 = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.40 * 1;
        iLow = 40.00 * 1;
        iVol = 22755 * 1;
        sVol = '22,755';
            
        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 = 43.76 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.00 * 1;
        iLow = 40.40 * 1;
        iVol = 9995 * 1;
        sVol = '9,995';
            
        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 = 44.00 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.00 * 1;
        iLow = 43.00 * 1;
        iVol = 9760 * 1;
        sVol = '9,760';
            
        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 = 47.80 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.80 * 1;
        iLow = 44.40 * 1;
        iVol = 25990 * 1;
        sVol = '25,990';
            
        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 = 50.80 * 1;
        iOpen = 47.60 * 1;
        iHigh = 51.80 * 1;
        iLow = 47.00 * 1;
        iVol = 24465 * 1;
        sVol = '24,465';
            
        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 = 49.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.60 * 1;
        iLow = 45.20 * 1;
        iVol = 29885 * 1;
        sVol = '29,885';
            
        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 = 50.00 * 1;
        iOpen = 48.40 * 1;
        iHigh = 50.60 * 1;
        iLow = 47.20 * 1;
        iVol = 103745 * 1;
        sVol = '103,745';
            
        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 = 61.80 * 1;
        iOpen = 57.40 * 1;
        iHigh = 66.00 * 1;
        iLow = 54.00 * 1;
        iVol = 347040 * 1;
        sVol = '347,040';
            
        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 = 56.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.20 * 1;
        iLow = 54.00 * 1;
        iVol = 46230 * 1;
        sVol = '46,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 54.60 * 1;
        iOpen = 55.60 * 1;
        iHigh = 56.80 * 1;
        iLow = 54.00 * 1;
        iVol = 19840 * 1;
        sVol = '19,840';
            
        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 = 51.40 * 1;
        iOpen = 56.40 * 1;
        iHigh = 56.40 * 1;
        iLow = 49.60 * 1;
        iVol = 33550 * 1;
        sVol = '33,550';
            
        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 = 54.20 * 1;
        iOpen = 51.40 * 1;
        iHigh = 55.60 * 1;
        iLow = 49.20 * 1;
        iVol = 76540 * 1;
        sVol = '76,540';
            
        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 = 57.20 * 1;
        iOpen = 59.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 55.00 * 1;
        iVol = 75455 * 1;
        sVol = '75,455';
            
        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 = 57.40 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.00 * 1;
        iVol = 17545 * 1;
        sVol = '17,545';
            
        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 = 56.80 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 55.20 * 1;
        iVol = 14115 * 1;
        sVol = '14,115';
            
        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 = 57.60 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.78 * 1;
        iLow = 55.20 * 1;
        iVol = 14345 * 1;
        sVol = '14,345';
            
        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 = 82.40 * 1;
        iOpen = 64.60 * 1;
        iHigh = 95.80 * 1;
        iLow = 61.40 * 1;
        iVol = 2817355 * 1;
        sVol = '2,817,355';
            
        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 = 73.80 * 1;
        iOpen = 71.80 * 1;
        iHigh = 80.80 * 1;
        iLow = 70.20 * 1;
        iVol = 140500 * 1;
        sVol = '140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 73.00 * 1;
        iOpen = 73.00 * 1;
        iHigh = 74.60 * 1;
        iLow = 68.40 * 1;
        iVol = 51020 * 1;
        sVol = '51,020';
            
        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 = 75.00 * 1;
        iOpen = 71.80 * 1;
        iHigh = 75.60 * 1;
        iLow = 69.80 * 1;
        iVol = 41410 * 1;
        sVol = '41,410';
            
        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 = 66.20 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.74 * 1;
        iLow = 64.40 * 1;
        iVol = 59980 * 1;
        sVol = '59,980';
            
        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 = 67.80 * 1;
        iOpen = 66.80 * 1;
        iHigh = 68.32 * 1;
        iLow = 64.60 * 1;
        iVol = 20335 * 1;
        sVol = '20,335';
            
        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 = 66.80 * 1;
        iOpen = 68.60 * 1;
        iHigh = 70.00 * 1;
        iLow = 64.60 * 1;
        iVol = 25430 * 1;
        sVol = '25,430';
            
        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 = 66.80 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 63.04 * 1;
        iVol = 20545 * 1;
        sVol = '20,545';
            
        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 = 74.00 * 1;
        iOpen = 66.80 * 1;
        iHigh = 74.80 * 1;
        iLow = 65.44 * 1;
        iVol = 54080 * 1;
        sVol = '54,080';
            
        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 = 86.20 * 1;
        iOpen = 76.80 * 1;
        iHigh = 87.00 * 1;
        iLow = 74.60 * 1;
        iVol = 114795 * 1;
        sVol = '114,795';
            
        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 = 82.20 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.20 * 1;
        iLow = 72.80 * 1;
        iVol = 74935 * 1;
        sVol = '74,935';
            
        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 = 82.80 * 1;
        iOpen = 81.80 * 1;
        iHigh = 84.20 * 1;
        iLow = 79.80 * 1;
        iVol = 21565 * 1;
        sVol = '21,565';
            
        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 = 79.40 * 1;
        iOpen = 84.00 * 1;
        iHigh = 85.40 * 1;
        iLow = 77.20 * 1;
        iVol = 32530 * 1;
        sVol = '32,530';
            
        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 = 80.40 * 1;
        iOpen = 79.20 * 1;
        iHigh = 80.80 * 1;
        iLow = 75.60 * 1;
        iVol = 17180 * 1;
        sVol = '17,180';
            
        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 = 81.00 * 1;
        iOpen = 81.20 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.80 * 1;
        iVol = 17985 * 1;
        sVol = '17,985';
            
        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 = 80.60 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.80 * 1;
        iLow = 78.40 * 1;
        iVol = 16495 * 1;
        sVol = '16,495';
            
        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 = 84.00 * 1;
        iOpen = 80.40 * 1;
        iHigh = 86.80 * 1;
        iLow = 78.00 * 1;
        iVol = 28625 * 1;
        sVol = '28,625';
            
        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 = 84.20 * 1;
        iOpen = 83.00 * 1;
        iHigh = 84.60 * 1;
        iLow = 80.80 * 1;
        iVol = 13770 * 1;
        sVol = '13,770';
            
        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 = 80.80 * 1;
        iOpen = 85.40 * 1;
        iHigh = 85.40 * 1;
        iLow = 79.20 * 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(2020, 7, 3);
        iClose = 80.80 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.40 * 1;
        iVol = 18345 * 1;
        sVol = '18,345';
            
        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 = 81.40 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.80 * 1;
        iLow = 79.20 * 1;
        iVol = 13620 * 1;
        sVol = '13,620';
            
        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 = 91.80 * 1;
        iOpen = 92.60 * 1;
        iHigh = 96.60 * 1;
        iLow = 85.44 * 1;
        iVol = 346335 * 1;
        sVol = '346,335';
            
        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 = 88.20 * 1;
        iOpen = 87.60 * 1;
        iHigh = 92.00 * 1;
        iLow = 86.86 * 1;
        iVol = 26255 * 1;
        sVol = '26,255';
            
        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 = 87.80 * 1;
        iOpen = 87.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 86.40 * 1;
        iVol = 64215 * 1;
        sVol = '64,215';
            
        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 = 88.80 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.40 * 1;
        iLow = 86.40 * 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(2020, 7, 11);
        iClose = 82.20 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.80 * 1;
        iLow = 81.20 * 1;
        iVol = 37925 * 1;
        sVol = '37,925';
            
        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 = 80.40 * 1;
        iOpen = 83.60 * 1;
        iHigh = 84.80 * 1;
        iLow = 77.00 * 1;
        iVol = 41570 * 1;
        sVol = '41,570';
            
        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 = 74.00 * 1;
        iOpen = 79.40 * 1;
        iHigh = 79.60 * 1;
        iLow = 72.40 * 1;
        iVol = 36445 * 1;
        sVol = '36,445';
            
        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 = 77.20 * 1;
        iOpen = 74.00 * 1;
        iHigh = 77.80 * 1;
        iLow = 72.60 * 1;
        iVol = 14560 * 1;
        sVol = '14,560';
            
        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 = 74.80 * 1;
        iOpen = 76.40 * 1;
        iHigh = 76.40 * 1;
        iLow = 73.20 * 1;
        iVol = 13230 * 1;
        sVol = '13,230';
            
        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 = 74.40 * 1;
        iOpen = 74.60 * 1;
        iHigh = 75.84 * 1;
        iLow = 73.20 * 1;
        iVol = 7775 * 1;
        sVol = '7,775';
            
        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 = 74.00 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.92 * 1;
        iLow = 72.60 * 1;
        iVol = 9345 * 1;
        sVol = '9,345';
            
        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 = 76.20 * 1;
        iOpen = 73.20 * 1;
        iHigh = 79.52 * 1;
        iLow = 73.20 * 1;
        iVol = 36440 * 1;
        sVol = '36,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 76.80 * 1;
        iOpen = 76.00 * 1;
        iHigh = 79.40 * 1;
        iLow = 75.40 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 72.40 * 1;
        iOpen = 76.40 * 1;
        iHigh = 78.40 * 1;
        iLow = 71.00 * 1;
        iVol = 23515 * 1;
        sVol = '23,515';
            
        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 = 71.40 * 1;
        iOpen = 71.40 * 1;
        iHigh = 73.90 * 1;
        iLow = 70.60 * 1;
        iVol = 12785 * 1;
        sVol = '12,785';
            
        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 = 70.00 * 1;
        iOpen = 70.80 * 1;
        iHigh = 73.00 * 1;
        iLow = 69.10 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 70.60 * 1;
        iOpen = 71.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 68.40 * 1;
        iVol = 62560 * 1;
        sVol = '62,560';
            
        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 = 64.00 * 1;
        iOpen = 67.60 * 1;
        iHigh = 68.80 * 1;
        iLow = 63.00 * 1;
        iVol = 34350 * 1;
        sVol = '34,350';
            
        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 = 66.20 * 1;
        iOpen = 64.60 * 1;
        iHigh = 67.60 * 1;
        iLow = 64.00 * 1;
        iVol = 8875 * 1;
        sVol = '8,875';
            
        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 = 62.40 * 1;
        iOpen = 65.80 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.00 * 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(2020, 8, 2);
        iClose = 64.40 * 1;
        iOpen = 61.40 * 1;
        iHigh = 65.20 * 1;
        iLow = 59.80 * 1;
        iVol = 18610 * 1;
        sVol = '18,610';
            
        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 = 63.80 * 1;
        iOpen = 63.20 * 1;
        iHigh = 65.56 * 1;
        iLow = 62.40 * 1;
        iVol = 6110 * 1;
        sVol = '6,110';
            
        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 = 62.60 * 1;
        iOpen = 63.40 * 1;
        iHigh = 63.60 * 1;
        iLow = 59.10 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 62.00 * 1;
        iOpen = 60.60 * 1;
        iHigh = 64.60 * 1;
        iLow = 59.00 * 1;
        iVol = 9110 * 1;
        sVol = '9,110';
            
        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 = 65.00 * 1;
        iOpen = 61.60 * 1;
        iHigh = 66.80 * 1;
        iLow = 61.60 * 1;
        iVol = 11875 * 1;
        sVol = '11,875';
            
        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 = 62.60 * 1;
        iOpen = 65.00 * 1;
        iHigh = 66.60 * 1;
        iLow = 62.20 * 1;
        iVol = 7350 * 1;
        sVol = '7,350';
            
        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 = 62.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.60 * 1;
        iLow = 61.40 * 1;
        iVol = 8655 * 1;
        sVol = '8,655';
            
        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 = 66.60 * 1;
        iOpen = 62.60 * 1;
        iHigh = 67.40 * 1;
        iLow = 61.40 * 1;
        iVol = 11040 * 1;
        sVol = '11,040';
            
        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 = 65.00 * 1;
        iOpen = 66.40 * 1;
        iHigh = 69.80 * 1;
        iLow = 65.00 * 1;
        iVol = 11815 * 1;
        sVol = '11,815';
            
        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 = 68.00 * 1;
        iOpen = 65.40 * 1;
        iHigh = 69.80 * 1;
        iLow = 65.20 * 1;
        iVol = 6525 * 1;
        sVol = '6,525';
            
        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 = 72.00 * 1;
        iOpen = 70.20 * 1;
        iHigh = 77.00 * 1;
        iLow = 68.78 * 1;
        iVol = 50655 * 1;
        sVol = '50,655';
            
        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 = 68.00 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.20 * 1;
        iLow = 68.00 * 1;
        iVol = 16535 * 1;
        sVol = '16,535';
            
        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 = 65.00 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.58 * 1;
        iLow = 63.40 * 1;
        iVol = 11260 * 1;
        sVol = '11,260';
            
        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 = 61.00 * 1;
        iOpen = 65.20 * 1;
        iHigh = 66.80 * 1;
        iLow = 60.60 * 1;
        iVol = 12345 * 1;
        sVol = '12,345';
            
        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 = 58.20 * 1;
        iOpen = 60.60 * 1;
        iHigh = 61.82 * 1;
        iLow = 54.40 * 1;
        iVol = 13515 * 1;
        sVol = '13,515';
            
        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 = 58.00 * 1;
        iOpen = 56.80 * 1;
        iHigh = 60.20 * 1;
        iLow = 56.20 * 1;
        iVol = 6630 * 1;
        sVol = '6,630';
            
        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 = 60.80 * 1;
        iOpen = 57.60 * 1;
        iHigh = 62.82 * 1;
        iLow = 56.00 * 1;
        iVol = 7035 * 1;
        sVol = '7,035';
            
        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 = 59.60 * 1;
        iOpen = 60.20 * 1;
        iHigh = 61.80 * 1;
        iLow = 59.00 * 1;
        iVol = 4985 * 1;
        sVol = '4,985';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 61.80 * 1;
        iOpen = 60.00 * 1;
        iHigh = 63.40 * 1;
        iLow = 59.80 * 1;
        iVol = 5740 * 1;
        sVol = '5,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 62.20 * 1;
        iOpen = 61.40 * 1;
        iHigh = 63.60 * 1;
        iLow = 61.40 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 60.00 * 1;
        iOpen = 61.80 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.66 * 1;
        iVol = 5935 * 1;
        sVol = '5,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 62.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 62.80 * 1;
        iLow = 58.00 * 1;
        iVol = 3860 * 1;
        sVol = '3,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 64.00 * 1;
        iOpen = 63.40 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.00 * 1;
        iVol = 9625 * 1;
        sVol = '9,625';
            
        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 = 61.40 * 1;
        iOpen = 65.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 61.40 * 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(2020, 9, 7);
        iClose = 61.60 * 1;
        iOpen = 62.80 * 1;
        iHigh = 63.40 * 1;
        iLow = 60.80 * 1;
        iVol = 3675 * 1;
        sVol = '3,675';
            
        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 = 64.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.80 * 1;
        iLow = 62.00 * 1;
        iVol = 2530 * 1;
        sVol = '2,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 65.20 * 1;
        iOpen = 64.20 * 1;
        iHigh = 65.80 * 1;
        iLow = 63.00 * 1;
        iVol = 3175 * 1;
        sVol = '3,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 64.60 * 1;
        iOpen = 65.20 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.00 * 1;
        iVol = 3620 * 1;
        sVol = '3,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 68.40 * 1;
        iOpen = 64.60 * 1;
        iHigh = 69.20 * 1;
        iLow = 63.20 * 1;
        iVol = 11465 * 1;
        sVol = '11,465';
            
        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 = 69.40 * 1;
        iOpen = 69.40 * 1;
        iHigh = 71.80 * 1;
        iLow = 67.60 * 1;
        iVol = 10510 * 1;
        sVol = '10,510';
            
        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 = 70.20 * 1;
        iOpen = 67.80 * 1;
        iHigh = 71.40 * 1;
        iLow = 66.00 * 1;
        iVol = 8430 * 1;
        sVol = '8,430';
            
        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 = 68.40 * 1;
        iOpen = 70.60 * 1;
        iHigh = 71.00 * 1;
        iLow = 68.00 * 1;
        iVol = 5065 * 1;
        sVol = '5,065';
            
        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 = 72.80 * 1;
        iOpen = 69.40 * 1;
        iHigh = 73.00 * 1;
        iLow = 68.40 * 1;
        iVol = 7470 * 1;
        sVol = '7,470';
            
        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 = 66.40 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.80 * 1;
        iLow = 66.40 * 1;
        iVol = 7705 * 1;
        sVol = '7,705';
            
        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 = 68.00 * 1;
        iOpen = 66.60 * 1;
        iHigh = 69.40 * 1;
        iLow = 66.60 * 1;
        iVol = 2955 * 1;
        sVol = '2,955';
            
        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 = 68.60 * 1;
        iOpen = 68.40 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.00 * 1;
        iVol = 2955 * 1;
        sVol = '2,955';
            
        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 = 70.00 * 1;
        iOpen = 68.20 * 1;
        iHigh = 71.00 * 1;
        iLow = 67.80 * 1;
        iVol = 4580 * 1;
        sVol = '4,580';
            
        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 = 68.40 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.80 * 1;
        iLow = 68.00 * 1;
        iVol = 3020 * 1;
        sVol = '3,020';
            
        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 = 67.60 * 1;
        iOpen = 68.20 * 1;
        iHigh = 69.60 * 1;
        iLow = 66.80 * 1;
        iVol = 3790 * 1;
        sVol = '3,790';
            
        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 = 65.20 * 1;
        iOpen = 67.60 * 1;
        iHigh = 68.46 * 1;
        iLow = 64.20 * 1;
        iVol = 3985 * 1;
        sVol = '3,985';
            
        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 = 66.80 * 1;
        iOpen = 65.20 * 1;
        iHigh = 67.20 * 1;
        iLow = 64.20 * 1;
        iVol = 3545 * 1;
        sVol = '3,545';
            
        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 = 53.80 * 1;
        iOpen = 61.80 * 1;
        iHigh = 61.80 * 1;
        iLow = 52.40 * 1;
        iVol = 19310 * 1;
        sVol = '19,310';
            
        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 = 56.60 * 1;
        iOpen = 53.80 * 1;
        iHigh = 57.40 * 1;
        iLow = 52.80 * 1;
        iVol = 8420 * 1;
        sVol = '8,420';
            
        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 = 58.60 * 1;
        iOpen = 56.80 * 1;
        iHigh = 59.60 * 1;
        iLow = 56.40 * 1;
        iVol = 4190 * 1;
        sVol = '4,190';
            
        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 = 55.20 * 1;
        iOpen = 59.40 * 1;
        iHigh = 59.80 * 1;
        iLow = 55.00 * 1;
        iVol = 4655 * 1;
        sVol = '4,655';
            
        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 = 54.40 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.54 * 1;
        iLow = 54.40 * 1;
        iVol = 7095 * 1;
        sVol = '7,095';
            
        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 = 53.80 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 53.60 * 1;
        iVol = 7110 * 1;
        sVol = '7,110';
            
        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 = 57.40 * 1;
        iOpen = 54.20 * 1;
        iHigh = 58.00 * 1;
        iLow = 54.20 * 1;
        iVol = 6935 * 1;
        sVol = '6,935';
            
        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 = 59.20 * 1;
        iOpen = 57.20 * 1;
        iHigh = 60.02 * 1;
        iLow = 55.40 * 1;
        iVol = 6845 * 1;
        sVol = '6,845';
            
        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 = 59.40 * 1;
        iOpen = 57.80 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.00 * 1;
        iVol = 3055 * 1;
        sVol = '3,055';
            
        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 = 57.80 * 1;
        iOpen = 59.20 * 1;
        iHigh = 60.86 * 1;
        iLow = 57.60 * 1;
        iVol = 5095 * 1;
        sVol = '5,095';
            
        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 = 58.40 * 1;
        iOpen = 58.60 * 1;
        iHigh = 59.80 * 1;
        iLow = 55.60 * 1;
        iVol = 9975 * 1;
        sVol = '9,975';
            
        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 = 56.40 * 1;
        iOpen = 59.20 * 1;
        iHigh = 60.60 * 1;
        iLow = 56.40 * 1;
        iVol = 5750 * 1;
        sVol = '5,750';
            
        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 = 53.60 * 1;
        iOpen = 56.60 * 1;
        iHigh = 58.10 * 1;
        iLow = 53.40 * 1;
        iVol = 10450 * 1;
        sVol = '10,450';
            
        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 = 55.60 * 1;
        iOpen = 54.40 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.80 * 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(2020, 10, 19);
        iClose = 53.60 * 1;
        iOpen = 56.40 * 1;
        iHigh = 56.40 * 1;
        iLow = 52.80 * 1;
        iVol = 9095 * 1;
        sVol = '9,095';
            
        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 = 53.20 * 1;
        iOpen = 53.60 * 1;
        iHigh = 54.00 * 1;
        iLow = 51.80 * 1;
        iVol = 11890 * 1;
        sVol = '11,890';
            
        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 = 47.32 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.62 * 1;
        iLow = 46.80 * 1;
        iVol = 32115 * 1;
        sVol = '32,115';
            
        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 = 43.60 * 1;
        iOpen = 47.40 * 1;
        iHigh = 47.40 * 1;
        iLow = 43.20 * 1;
        iVol = 43125 * 1;
        sVol = '43,125';
            
        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 = 31.60 * 1;
        iOpen = 31.60 * 1;
        iHigh = 33.00 * 1;
        iLow = 30.20 * 1;
        iVol = 525050 * 1;
        sVol = '525,050';
            
        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 = 33.80 * 1;
        iOpen = 33.58 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.80 * 1;
        iVol = 112715 * 1;
        sVol = '112,715';
            
        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 = 33.40 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.40 * 1;
        iLow = 32.20 * 1;
        iVol = 111445 * 1;
        sVol = '111,445';
            
        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 = 33.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.60 * 1;
        iVol = 67065 * 1;
        sVol = '67,065';
            
        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 = 31.80 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.60 * 1;
        iLow = 30.30 * 1;
        iVol = 278140 * 1;
        sVol = '278,140';
            
        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 = 31.60 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.00 * 1;
        iVol = 92440 * 1;
        sVol = '92,440';
            
        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 = 32.00 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.80 * 1;
        iVol = 94325 * 1;
        sVol = '94,325';
            
        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 = 31.80 * 1;
        iOpen = 32.64 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.00 * 1;
        iVol = 80735 * 1;
        sVol = '80,735';
            
        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 = 35.00 * 1;
        iOpen = 31.60 * 1;
        iHigh = 36.70 * 1;
        iLow = 31.00 * 1;
        iVol = 670235 * 1;
        sVol = '670,235';
            
        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 = 33.20 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 31.60 * 1;
        iVol = 231760 * 1;
        sVol = '231,760';
            
        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 = 36.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 38.20 * 1;
        iLow = 31.60 * 1;
        iVol = 476970 * 1;
        sVol = '476,970';
            
        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 = 34.80 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.20 * 1;
        iLow = 33.20 * 1;
        iVol = 125195 * 1;
        sVol = '125,195';
            
        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 = 38.00 * 1;
        iOpen = 34.60 * 1;
        iHigh = 39.40 * 1;
        iLow = 34.20 * 1;
        iVol = 301510 * 1;
        sVol = '301,510';
            
        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 = 36.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 35.80 * 1;
        iVol = 167710 * 1;
        sVol = '167,710';
            
        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 = 37.80 * 1;
        iOpen = 37.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.00 * 1;
        iVol = 92975 * 1;
        sVol = '92,975';
            
        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 = 38.60 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.60 * 1;
        iVol = 143555 * 1;
        sVol = '143,555';
            
        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 = 38.80 * 1;
        iOpen = 38.40 * 1;
        iHigh = 39.40 * 1;
        iLow = 37.20 * 1;
        iVol = 151220 * 1;
        sVol = '151,220';
            
        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 = 42.40 * 1;
        iOpen = 39.20 * 1;
        iHigh = 43.60 * 1;
        iLow = 39.00 * 1;
        iVol = 233165 * 1;
        sVol = '233,165';
            
        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 = 43.80 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.20 * 1;
        iLow = 38.00 * 1;
        iVol = 246670 * 1;
        sVol = '246,670';
            
        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 = 43.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.80 * 1;
        iLow = 42.40 * 1;
        iVol = 134575 * 1;
        sVol = '134,575';
            
        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 = 43.40 * 1;
        iOpen = 43.20 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.20 * 1;
        iVol = 78520 * 1;
        sVol = '78,520';
            
        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 = 42.80 * 1;
        iOpen = 43.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.00 * 1;
        iVol = 47445 * 1;
        sVol = '47,445';
            
        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 = 41.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 38.20 * 1;
        iVol = 174845 * 1;
        sVol = '174,845';
            
        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 = 47.00 * 1;
        iOpen = 49.60 * 1;
        iHigh = 54.80 * 1;
        iLow = 46.00 * 1;
        iVol = 681310 * 1;
        sVol = '681,310';
            
        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 = 43.80 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.20 * 1;
        iLow = 41.60 * 1;
        iVol = 132325 * 1;
        sVol = '132,325';
            
        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 = 43.00 * 1;
        iOpen = 42.20 * 1;
        iHigh = 44.40 * 1;
        iLow = 41.40 * 1;
        iVol = 70565 * 1;
        sVol = '70,565';
            
        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 = 43.40 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.92 * 1;
        iLow = 42.10 * 1;
        iVol = 41250 * 1;
        sVol = '41,250';
            
        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 = 41.80 * 1;
        iOpen = 42.60 * 1;
        iHigh = 44.20 * 1;
        iLow = 40.80 * 1;
        iVol = 81710 * 1;
        sVol = '81,710';
            
        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 = 41.60 * 1;
        iOpen = 42.20 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 61225 * 1;
        sVol = '61,225';
            
        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 = 44.40 * 1;
        iOpen = 41.80 * 1;
        iHigh = 45.60 * 1;
        iLow = 41.50 * 1;
        iVol = 78830 * 1;
        sVol = '78,830';
            
        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 = 43.60 * 1;
        iOpen = 43.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.60 * 1;
        iVol = 42810 * 1;
        sVol = '42,810';
            
        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 = 44.20 * 1;
        iOpen = 43.80 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.40 * 1;
        iVol = 60795 * 1;
        sVol = '60,795';
            
        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 = 44.20 * 1;
        iOpen = 43.60 * 1;
        iHigh = 45.40 * 1;
        iLow = 43.20 * 1;
        iVol = 44205 * 1;
        sVol = '44,205';
            
        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 = 46.80 * 1;
        iOpen = 44.20 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.60 * 1;
        iVol = 69565 * 1;
        sVol = '69,565';
            
        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 = 46.00 * 1;
        iOpen = 47.40 * 1;
        iHigh = 47.80 * 1;
        iLow = 43.80 * 1;
        iVol = 53675 * 1;
        sVol = '53,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 46.20 * 1;
        iOpen = 45.60 * 1;
        iHigh = 47.40 * 1;
        iLow = 44.20 * 1;
        iVol = 43165 * 1;
        sVol = '43,165';
            
        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 = 46.00 * 1;
        iOpen = 46.60 * 1;
        iHigh = 47.40 * 1;
        iLow = 44.90 * 1;
        iVol = 43735 * 1;
        sVol = '43,735';
            
        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 = 46.20 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 44.60 * 1;
        iVol = 30025 * 1;
        sVol = '30,025';
            
        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 = 46.00 * 1;
        iOpen = 46.80 * 1;
        iHigh = 47.60 * 1;
        iLow = 45.40 * 1;
        iVol = 36280 * 1;
        sVol = '36,280';
            
        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 = 45.40 * 1;
        iOpen = 45.40 * 1;
        iHigh = 46.80 * 1;
        iLow = 42.00 * 1;
        iVol = 80550 * 1;
        sVol = '80,550';
            
        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 = 44.40 * 1;
        iOpen = 45.40 * 1;
        iHigh = 46.20 * 1;
        iLow = 43.80 * 1;
        iVol = 33195 * 1;
        sVol = '33,195';
            
        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 = 42.60 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.20 * 1;
        iLow = 40.60 * 1;
        iVol = 76675 * 1;
        sVol = '76,675';
            
        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 = 41.00 * 1;
        iOpen = 42.40 * 1;
        iHigh = 43.40 * 1;
        iLow = 40.20 * 1;
        iVol = 67390 * 1;
        sVol = '67,390';
            
        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 = 41.20 * 1;
        iOpen = 41.60 * 1;
        iHigh = 42.90 * 1;
        iLow = 40.40 * 1;
        iVol = 37225 * 1;
        sVol = '37,225';
            
        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 = 42.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 40.40 * 1;
        iVol = 35995 * 1;
        sVol = '35,995';
            
        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 = 43.60 * 1;
        iOpen = 43.60 * 1;
        iHigh = 44.20 * 1;
        iLow = 41.60 * 1;
        iVol = 41040 * 1;
        sVol = '41,040';
            
        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 = 44.40 * 1;
        iOpen = 43.80 * 1;
        iHigh = 45.40 * 1;
        iLow = 43.00 * 1;
        iVol = 51180 * 1;
        sVol = '51,180';
            
        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 = 45.80 * 1;
        iOpen = 45.20 * 1;
        iHigh = 48.60 * 1;
        iLow = 44.80 * 1;
        iVol = 102490 * 1;
        sVol = '102,490';
            
        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 = 45.60 * 1;
        iOpen = 47.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.06 * 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(2021, 1, 8);
        iClose = 59.60 * 1;
        iOpen = 47.40 * 1;
        iHigh = 59.60 * 1;
        iLow = 46.60 * 1;
        iVol = 317020 * 1;
        sVol = '317,020';
            
        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 = 56.80 * 1;
        iOpen = 59.50 * 1;
        iHigh = 59.60 * 1;
        iLow = 54.40 * 1;
        iVol = 138115 * 1;
        sVol = '138,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 58.80 * 1;
        iOpen = 59.60 * 1;
        iHigh = 63.00 * 1;
        iLow = 55.80 * 1;
        iVol = 154245 * 1;
        sVol = '154,245';
            
        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 = 56.80 * 1;
        iOpen = 61.60 * 1;
        iHigh = 63.60 * 1;
        iLow = 54.20 * 1;
        iVol = 106725 * 1;
        sVol = '106,725';
            
        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 = 59.40 * 1;
        iOpen = 58.40 * 1;
        iHigh = 59.40 * 1;
        iLow = 54.20 * 1;
        iVol = 104390 * 1;
        sVol = '104,390';
            
        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 = 44.40 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.80 * 1;
        iLow = 42.60 * 1;
        iVol = 2635020 * 1;
        sVol = '2,635,020';
            
        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 = 44.00 * 1;
        iOpen = 47.20 * 1;
        iHigh = 47.40 * 1;
        iLow = 42.00 * 1;
        iVol = 1237770 * 1;
        sVol = '1,237,770';
            
        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 = 44.00 * 1;
        iOpen = 46.20 * 1;
        iHigh = 47.00 * 1;
        iLow = 43.40 * 1;
        iVol = 1323750 * 1;
        sVol = '1,323,750';
            
        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 = 46.20 * 1;
        iOpen = 46.50 * 1;
        iHigh = 48.20 * 1;
        iLow = 45.20 * 1;
        iVol = 1065680 * 1;
        sVol = '1,065,680';
            
        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 = 44.60 * 1;
        iOpen = 46.40 * 1;
        iHigh = 47.40 * 1;
        iLow = 43.60 * 1;
        iVol = 720710 * 1;
        sVol = '720,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 42.40 * 1;
        iOpen = 40.80 * 1;
        iHigh = 43.60 * 1;
        iLow = 36.80 * 1;
        iVol = 863685 * 1;
        sVol = '863,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 43.40 * 1;
        iOpen = 42.40 * 1;
        iHigh = 44.30 * 1;
        iLow = 41.90 * 1;
        iVol = 394360 * 1;
        sVol = '394,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 39.20 * 1;
        iOpen = 42.40 * 1;
        iHigh = 42.60 * 1;
        iLow = 39.20 * 1;
        iVol = 543910 * 1;
        sVol = '543,910';
            
        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 = 37.60 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.20 * 1;
        iLow = 36.60 * 1;
        iVol = 390650 * 1;
        sVol = '390,650';
            
        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 = 39.80 * 1;
        iOpen = 39.60 * 1;
        iHigh = 40.80 * 1;
        iLow = 38.60 * 1;
        iVol = 261555 * 1;
        sVol = '261,555';
            
        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 = 41.40 * 1;
        iOpen = 41.46 * 1;
        iHigh = 44.40 * 1;
        iLow = 40.40 * 1;
        iVol = 418535 * 1;
        sVol = '418,535';
            
        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 = 40.40 * 1;
        iOpen = 41.80 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.20 * 1;
        iVol = 319430 * 1;
        sVol = '319,430';
            
        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 = 37.60 * 1;
        iOpen = 39.20 * 1;
        iHigh = 40.00 * 1;
        iLow = 35.00 * 1;
        iVol = 486455 * 1;
        sVol = '486,455';
            
        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 = 37.20 * 1;
        iOpen = 37.60 * 1;
        iHigh = 38.00 * 1;
        iLow = 32.80 * 1;
        iVol = 311740 * 1;
        sVol = '311,740';
            
        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 = 37.80 * 1;
        iOpen = 37.00 * 1;
        iHigh = 38.80 * 1;
        iLow = 36.00 * 1;
        iVol = 158180 * 1;
        sVol = '158,180';
            
        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 = 40.40 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.40 * 1;
        iLow = 37.40 * 1;
        iVol = 216200 * 1;
        sVol = '216,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 41.80 * 1;
        iOpen = 41.60 * 1;
        iHigh = 43.00 * 1;
        iLow = 39.40 * 1;
        iVol = 305060 * 1;
        sVol = '305,060';
            
        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 = 46.60 * 1;
        iOpen = 43.20 * 1;
        iHigh = 48.40 * 1;
        iLow = 41.40 * 1;
        iVol = 1396145 * 1;
        sVol = '1,396,145';
            
        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 = 48.80 * 1;
        iOpen = 44.80 * 1;
        iHigh = 49.80 * 1;
        iLow = 43.20 * 1;
        iVol = 652050 * 1;
        sVol = '652,050';
            
        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 = 45.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 43.80 * 1;
        iVol = 590515 * 1;
        sVol = '590,515';
            
        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 = 43.20 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.40 * 1;
        iLow = 42.00 * 1;
        iVol = 390615 * 1;
        sVol = '390,615';
            
        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 = 44.00 * 1;
        iOpen = 41.40 * 1;
        iHigh = 45.00 * 1;
        iLow = 40.20 * 1;
        iVol = 245890 * 1;
        sVol = '245,890';
            
        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 = 42.00 * 1;
        iOpen = 44.72 * 1;
        iHigh = 45.20 * 1;
        iLow = 41.60 * 1;
        iVol = 326135 * 1;
        sVol = '326,135';
            
        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 = 43.20 * 1;
        iOpen = 42.20 * 1;
        iHigh = 44.40 * 1;
        iLow = 41.00 * 1;
        iVol = 230345 * 1;
        sVol = '230,345';
            
        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 = 42.00 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.30 * 1;
        iLow = 41.60 * 1;
        iVol = 159305 * 1;
        sVol = '159,305';
            
        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 = 43.00 * 1;
        iOpen = 44.40 * 1;
        iHigh = 44.60 * 1;
        iLow = 40.40 * 1;
        iVol = 427195 * 1;
        sVol = '427,195';
            
        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 = 38.60 * 1;
        iOpen = 42.40 * 1;
        iHigh = 42.40 * 1;
        iLow = 38.40 * 1;
        iVol = 292295 * 1;
        sVol = '292,295';
            
        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 = 38.80 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.40 * 1;
        iLow = 36.60 * 1;
        iVol = 172430 * 1;
        sVol = '172,430';
            
        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 = 38.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.46 * 1;
        iVol = 171335 * 1;
        sVol = '171,335';
            
        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 = 35.40 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.40 * 1;
        iVol = 194875 * 1;
        sVol = '194,875';
            
        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 = 35.60 * 1;
        iOpen = 35.20 * 1;
        iHigh = 36.60 * 1;
        iLow = 34.00 * 1;
        iVol = 119110 * 1;
        sVol = '119,110';
            
        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 = 36.80 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.70 * 1;
        iVol = 88195 * 1;
        sVol = '88,195';
            
        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 = 39.80 * 1;
        iOpen = 37.00 * 1;
        iHigh = 40.60 * 1;
        iLow = 36.80 * 1;
        iVol = 178045 * 1;
        sVol = '178,045';
            
        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 = 38.20 * 1;
        iOpen = 38.60 * 1;
        iHigh = 39.02 * 1;
        iLow = 37.80 * 1;
        iVol = 123315 * 1;
        sVol = '123,315';
            
        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 = 38.20 * 1;
        iOpen = 38.26 * 1;
        iHigh = 39.60 * 1;
        iLow = 37.30 * 1;
        iVol = 88525 * 1;
        sVol = '88,525';
            
        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 = 36.40 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.40 * 1;
        iVol = 105270 * 1;
        sVol = '105,270';
            
        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 = 36.60 * 1;
        iOpen = 36.64 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.00 * 1;
        iVol = 56775 * 1;
        sVol = '56,775';
            
        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 = 37.00 * 1;
        iOpen = 36.60 * 1;
        iHigh = 37.60 * 1;
        iLow = 36.22 * 1;
        iVol = 64445 * 1;
        sVol = '64,445';
            
        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 = 34.80 * 1;
        iOpen = 36.80 * 1;
        iHigh = 36.80 * 1;
        iLow = 34.80 * 1;
        iVol = 113935 * 1;
        sVol = '113,935';
            
        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 = 34.20 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.60 * 1;
        iLow = 34.00 * 1;
        iVol = 68195 * 1;
        sVol = '68,195';
            
        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 = 35.20 * 1;
        iOpen = 34.60 * 1;
        iHigh = 36.60 * 1;
        iLow = 34.24 * 1;
        iVol = 69135 * 1;
        sVol = '69,135';
            
        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 = 33.20 * 1;
        iOpen = 35.60 * 1;
        iHigh = 36.20 * 1;
        iLow = 33.00 * 1;
        iVol = 95310 * 1;
        sVol = '95,310';
            
        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 = 33.00 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.40 * 1;
        iLow = 31.60 * 1;
        iVol = 159065 * 1;
        sVol = '159,065';
            
        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 = 33.60 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.60 * 1;
        iVol = 122010 * 1;
        sVol = '122,010';
            
        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 = 31.40 * 1;
        iOpen = 33.80 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.00 * 1;
        iVol = 87510 * 1;
        sVol = '87,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 33.80 * 1;
        iOpen = 31.60 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.30 * 1;
        iVol = 72730 * 1;
        sVol = '72,730';
            
        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 = 33.60 * 1;
        iOpen = 33.80 * 1;
        iHigh = 35.40 * 1;
        iLow = 32.70 * 1;
        iVol = 86990 * 1;
        sVol = '86,990';
            
        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 = 34.60 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.22 * 1;
        iVol = 65865 * 1;
        sVol = '65,865';
            
        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 = 37.00 * 1;
        iOpen = 34.60 * 1;
        iHigh = 37.60 * 1;
        iLow = 34.40 * 1;
        iVol = 87360 * 1;
        sVol = '87,360';
            
        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 = 35.20 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.80 * 1;
        iLow = 35.10 * 1;
        iVol = 67495 * 1;
        sVol = '67,495';
            
        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 = 36.20 * 1;
        iOpen = 35.60 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.00 * 1;
        iVol = 72280 * 1;
        sVol = '72,280';
            
        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 = 35.60 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.60 * 1;
        iLow = 34.20 * 1;
        iVol = 82350 * 1;
        sVol = '82,350';
            
        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 = 34.60 * 1;
        iOpen = 34.68 * 1;
        iHigh = 35.40 * 1;
        iLow = 34.12 * 1;
        iVol = 47220 * 1;
        sVol = '47,220';
            
        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 = 35.40 * 1;
        iOpen = 35.60 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.60 * 1;
        iVol = 64770 * 1;
        sVol = '64,770';
            
        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 = 33.80 * 1;
        iOpen = 34.60 * 1;
        iHigh = 34.96 * 1;
        iLow = 33.20 * 1;
        iVol = 77750 * 1;
        sVol = '77,750';
            
        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 = 32.60 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.40 * 1;
        iLow = 32.40 * 1;
        iVol = 78590 * 1;
        sVol = '78,590';
            
        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 = 32.40 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.30 * 1;
        iVol = 134050 * 1;
        sVol = '134,050';
            
        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 = 32.00 * 1;
        iOpen = 32.20 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.00 * 1;
        iVol = 53240 * 1;
        sVol = '53,240';
            
        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 = 32.60 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.22 * 1;
        iLow = 30.80 * 1;
        iVol = 104390 * 1;
        sVol = '104,390';
            
        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 = 32.80 * 1;
        iOpen = 30.86 * 1;
        iHigh = 33.00 * 1;
        iLow = 30.60 * 1;
        iVol = 101805 * 1;
        sVol = '101,805';
            
        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 = 31.40 * 1;
        iOpen = 32.12 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.40 * 1;
        iVol = 73775 * 1;
        sVol = '73,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 31.20 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.80 * 1;
        iLow = 29.00 * 1;
        iVol = 148590 * 1;
        sVol = '148,590';
            
        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 = 31.80 * 1;
        iOpen = 31.18 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.00 * 1;
        iVol = 44095 * 1;
        sVol = '44,095';
            
        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 = 34.00 * 1;
        iOpen = 31.44 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.20 * 1;
        iVol = 64305 * 1;
        sVol = '64,305';
            
        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 = 33.00 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.20 * 1;
        iLow = 33.00 * 1;
        iVol = 53085 * 1;
        sVol = '53,085';
            
        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 = 34.00 * 1;
        iOpen = 32.60 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.80 * 1;
        iVol = 85025 * 1;
        sVol = '85,025';
            
        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 = 34.40 * 1;
        iOpen = 34.94 * 1;
        iHigh = 35.40 * 1;
        iLow = 33.06 * 1;
        iVol = 78865 * 1;
        sVol = '78,865';
            
        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 = 32.60 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.40 * 1;
        iVol = 106350 * 1;
        sVol = '106,350';
            
        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 = 32.00 * 1;
        iOpen = 32.80 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.10 * 1;
        iVol = 89815 * 1;
        sVol = '89,815';
            
        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 = 32.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 33.20 * 1;
        iLow = 31.80 * 1;
        iVol = 38050 * 1;
        sVol = '38,050';
            
        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 = 32.60 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.00 * 1;
        iVol = 62705 * 1;
        sVol = '62,705';
            
        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 = 33.20 * 1;
        iOpen = 33.40 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.00 * 1;
        iVol = 91470 * 1;
        sVol = '91,470';
            
        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 = 34.00 * 1;
        iOpen = 33.88 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.60 * 1;
        iVol = 48745 * 1;
        sVol = '48,745';
            
        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 = 34.00 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.60 * 1;
        iLow = 33.60 * 1;
        iVol = 86565 * 1;
        sVol = '86,565';
            
        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 = 34.40 * 1;
        iOpen = 34.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.80 * 1;
        iVol = 71815 * 1;
        sVol = '71,815';
            
        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 = 35.40 * 1;
        iOpen = 34.40 * 1;
        iHigh = 35.60 * 1;
        iLow = 34.00 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 36.80 * 1;
        iOpen = 35.80 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.40 * 1;
        iVol = 64350 * 1;
        sVol = '64,350';
            
        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 = 38.00 * 1;
        iOpen = 37.40 * 1;
        iHigh = 39.20 * 1;
        iLow = 37.00 * 1;
        iVol = 122935 * 1;
        sVol = '122,935';
            
        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 = 38.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.64 * 1;
        iVol = 77110 * 1;
        sVol = '77,110';
            
        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 = 39.20 * 1;
        iOpen = 39.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.60 * 1;
        iVol = 196980 * 1;
        sVol = '196,980';
            
        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 = 45.20 * 1;
        iOpen = 39.80 * 1;
        iHigh = 46.00 * 1;
        iLow = 39.70 * 1;
        iVol = 479575 * 1;
        sVol = '479,575';
            
        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 = 42.80 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.40 * 1;
        iLow = 40.20 * 1;
        iVol = 222995 * 1;
        sVol = '222,995';
            
        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 = 45.20 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.40 * 1;
        iLow = 44.20 * 1;
        iVol = 187250 * 1;
        sVol = '187,250';
            
        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 = 44.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.80 * 1;
        iLow = 43.00 * 1;
        iVol = 172925 * 1;
        sVol = '172,925';
            
        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 = 43.20 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.60 * 1;
        iLow = 42.20 * 1;
        iVol = 91040 * 1;
        sVol = '91,040';
            
        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 = 44.60 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.90 * 1;
        iLow = 42.80 * 1;
        iVol = 83595 * 1;
        sVol = '83,595';
            
        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 = 42.40 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.60 * 1;
        iLow = 42.20 * 1;
        iVol = 77585 * 1;
        sVol = '77,585';
            
        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 = 42.20 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.00 * 1;
        iLow = 40.80 * 1;
        iVol = 101235 * 1;
        sVol = '101,235';
            
        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 = 41.60 * 1;
        iOpen = 42.22 * 1;
        iHigh = 42.76 * 1;
        iLow = 41.20 * 1;
        iVol = 92415 * 1;
        sVol = '92,415';
            
        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 = 44.00 * 1;
        iOpen = 41.60 * 1;
        iHigh = 44.60 * 1;
        iLow = 41.60 * 1;
        iVol = 148710 * 1;
        sVol = '148,710';
            
        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 = 44.80 * 1;
        iOpen = 44.12 * 1;
        iHigh = 45.80 * 1;
        iLow = 43.40 * 1;
        iVol = 110525 * 1;
        sVol = '110,525';
            
        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 = 45.20 * 1;
        iOpen = 46.20 * 1;
        iHigh = 46.36 * 1;
        iLow = 44.40 * 1;
        iVol = 106935 * 1;
        sVol = '106,935';
            
        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 = 43.00 * 1;
        iOpen = 44.60 * 1;
        iHigh = 45.40 * 1;
        iLow = 42.60 * 1;
        iVol = 87790 * 1;
        sVol = '87,790';
            
        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 = 41.40 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.20 * 1;
        iVol = 77830 * 1;
        sVol = '77,830';
            
        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 = 39.60 * 1;
        iOpen = 40.60 * 1;
        iHigh = 41.20 * 1;
        iLow = 39.20 * 1;
        iVol = 123780 * 1;
        sVol = '123,780';
            
        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 = 42.00 * 1;
        iOpen = 39.20 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.04 * 1;
        iVol = 76275 * 1;
        sVol = '76,275';
            
        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 = 39.80 * 1;
        iOpen = 41.44 * 1;
        iHigh = 41.80 * 1;
        iLow = 39.00 * 1;
        iVol = 114145 * 1;
        sVol = '114,145';
            
        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 = 40.00 * 1;
        iOpen = 40.40 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.20 * 1;
        iVol = 49030 * 1;
        sVol = '49,030';
            
        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 = 38.60 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.80 * 1;
        iVol = 73590 * 1;
        sVol = '73,590';
            
        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 = 39.60 * 1;
        iOpen = 37.20 * 1;
        iHigh = 40.20 * 1;
        iLow = 37.00 * 1;
        iVol = 93995 * 1;
        sVol = '93,995';
            
        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 = 40.60 * 1;
        iOpen = 39.80 * 1;
        iHigh = 40.80 * 1;
        iLow = 38.90 * 1;
        iVol = 53580 * 1;
        sVol = '53,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 40.60 * 1;
        iOpen = 39.80 * 1;
        iHigh = 40.92 * 1;
        iLow = 39.60 * 1;
        iVol = 29390 * 1;
        sVol = '29,390';
            
        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 = 34.40 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.20 * 1;
        iLow = 33.20 * 1;
        iVol = 774125 * 1;
        sVol = '774,125';
            
        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 = 32.20 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.40 * 1;
        iLow = 32.00 * 1;
        iVol = 172150 * 1;
        sVol = '172,150';
            
        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 = 31.80 * 1;
        iOpen = 32.10 * 1;
        iHigh = 33.02 * 1;
        iLow = 31.00 * 1;
        iVol = 96040 * 1;
        sVol = '96,040';
            
        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 = 30.40 * 1;
        iOpen = 32.40 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.40 * 1;
        iVol = 104785 * 1;
        sVol = '104,785';
            
        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 = 30.60 * 1;
        iOpen = 30.20 * 1;
        iHigh = 32.00 * 1;
        iLow = 29.44 * 1;
        iVol = 109480 * 1;
        sVol = '109,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 31.60 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.20 * 1;
        iVol = 67525 * 1;
        sVol = '67,525';
            
        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 = 32.40 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.06 * 1;
        iVol = 69140 * 1;
        sVol = '69,140';
            
        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 = 31.80 * 1;
        iOpen = 33.16 * 1;
        iHigh = 33.16 * 1;
        iLow = 31.60 * 1;
        iVol = 31260 * 1;
        sVol = '31,260';
            
        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 = 31.80 * 1;
        iOpen = 32.30 * 1;
        iHigh = 32.30 * 1;
        iLow = 30.80 * 1;
        iVol = 36475 * 1;
        sVol = '36,475';
            
        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 = 31.00 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.30 * 1;
        iVol = 43785 * 1;
        sVol = '43,785';
            
        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 = 31.00 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.20 * 1;
        iLow = 29.70 * 1;
        iVol = 44845 * 1;
        sVol = '44,845';
            
        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 = 31.20 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.60 * 1;
        iVol = 39260 * 1;
        sVol = '39,260';
            
        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 = 30.80 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.54 * 1;
        iLow = 30.40 * 1;
        iVol = 55815 * 1;
        sVol = '55,815';
            
        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 = 30.80 * 1;
        iOpen = 30.40 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.20 * 1;
        iVol = 40770 * 1;
        sVol = '40,770';
            
        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 = 31.00 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.40 * 1;
        iVol = 26675 * 1;
        sVol = '26,675';
            
        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 = 29.20 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.20 * 1;
        iLow = 28.02 * 1;
        iVol = 185095 * 1;
        sVol = '185,095';
            
        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 = 28.80 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.90 * 1;
        iLow = 28.50 * 1;
        iVol = 41105 * 1;
        sVol = '41,105';
            
        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 = 29.60 * 1;
        iOpen = 28.90 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.40 * 1;
        iVol = 35130 * 1;
        sVol = '35,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 29.40 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.60 * 1;
        iVol = 32620 * 1;
        sVol = '32,620';
            
        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 = 30.00 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.00 * 1;
        iVol = 42895 * 1;
        sVol = '42,895';
            
        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 = 29.80 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.30 * 1;
        iVol = 25460 * 1;
        sVol = '25,460';
            
        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 = 29.60 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.20 * 1;
        iVol = 23495 * 1;
        sVol = '23,495';
            
        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 = 30.20 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.18 * 1;
        iVol = 42095 * 1;
        sVol = '42,095';
            
        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 = 29.40 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.20 * 1;
        iVol = 45255 * 1;
        sVol = '45,255';
            
        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 = 28.60 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.40 * 1;
        iVol = 45840 * 1;
        sVol = '45,840';
            
        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 = 28.40 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.20 * 1;
        iVol = 38240 * 1;
        sVol = '38,240';
            
        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 = 29.40 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.20 * 1;
        iVol = 28350 * 1;
        sVol = '28,350';
            
        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 = 27.80 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.20 * 1;
        iVol = 71170 * 1;
        sVol = '71,170';
            
        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 = 28.60 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.80 * 1;
        iVol = 33605 * 1;
        sVol = '33,605';
            
        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 = 29.40 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.60 * 1;
        iVol = 47765 * 1;
        sVol = '47,765';
            
        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 = 30.40 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.00 * 1;
        iVol = 47110 * 1;
        sVol = '47,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 30.40 * 1;
        iOpen = 30.40 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.20 * 1;
        iVol = 34655 * 1;
        sVol = '34,655';
            
        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 = 30.40 * 1;
        iOpen = 30.40 * 1;
        iHigh = 31.60 * 1;
        iLow = 29.90 * 1;
        iVol = 31295 * 1;
        sVol = '31,295';
            
        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 = 31.20 * 1;
        iOpen = 30.20 * 1;
        iHigh = 31.60 * 1;
        iLow = 30.00 * 1;
        iVol = 30310 * 1;
        sVol = '30,310';
            
        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 = 32.00 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.00 * 1;
        iVol = 49415 * 1;
        sVol = '49,415';
            
        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 = 32.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.00 * 1;
        iVol = 25690 * 1;
        sVol = '25,690';
            
        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 = 33.00 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.80 * 1;
        iVol = 31485 * 1;
        sVol = '31,485';
            
        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 = 32.80 * 1;
        iOpen = 33.20 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.50 * 1;
        iVol = 30425 * 1;
        sVol = '30,425';
            
        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 = 31.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.40 * 1;
        iLow = 31.20 * 1;
        iVol = 37535 * 1;
        sVol = '37,535';
            
        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 = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.60 * 1;
        iVol = 45960 * 1;
        sVol = '45,960';
            
        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 = 34.80 * 1;
        iOpen = 33.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 31.00 * 1;
        iVol = 527045 * 1;
        sVol = '527,045';
            
        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 = 34.00 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.38 * 1;
        iLow = 33.60 * 1;
        iVol = 167650 * 1;
        sVol = '167,650';
            
        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 = 33.20 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.80 * 1;
        iVol = 268340 * 1;
        sVol = '268,340';
            
        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 = 33.60 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.20 * 1;
        iVol = 500135 * 1;
        sVol = '500,135';
            
        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 = 31.40 * 1;
        iOpen = 33.80 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.20 * 1;
        iVol = 134990 * 1;
        sVol = '134,990';
            
        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 = 31.80 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.00 * 1;
        iVol = 64740 * 1;
        sVol = '64,740';
            
        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 = 31.60 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.80 * 1;
        iVol = 35995 * 1;
        sVol = '35,995';
            
        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 = 31.80 * 1;
        iOpen = 31.80 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.80 * 1;
        iVol = 33775 * 1;
        sVol = '33,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 30.40 * 1;
        iOpen = 30.40 * 1;
        iHigh = 31.20 * 1;
        iLow = 30.00 * 1;
        iVol = 45315 * 1;
        sVol = '45,315';
            
        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 = 30.00 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.20 * 1;
        iLow = 30.00 * 1;
        iVol = 49165 * 1;
        sVol = '49,165';
            
        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 = 31.00 * 1;
        iOpen = 30.40 * 1;
        iHigh = 31.40 * 1;
        iLow = 29.96 * 1;
        iVol = 31735 * 1;
        sVol = '31,735';
            
        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 = 31.60 * 1;
        iOpen = 30.52 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.40 * 1;
        iVol = 25965 * 1;
        sVol = '25,965';
            
        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 = 31.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.40 * 1;
        iVol = 34005 * 1;
        sVol = '34,005';
            
        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 = 31.60 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.60 * 1;
        iLow = 30.40 * 1;
        iVol = 52365 * 1;
        sVol = '52,365';
            
        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 = 31.00 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.60 * 1;
        iVol = 35735 * 1;
        sVol = '35,735';
            
        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 = 30.80 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.40 * 1;
        iLow = 30.40 * 1;
        iVol = 152940 * 1;
        sVol = '152,940';
            
        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 = 30.60 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.00 * 1;
        iVol = 34310 * 1;
        sVol = '34,310';
            
        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 = 31.20 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.00 * 1;
        iVol = 37025 * 1;
        sVol = '37,025';
            
        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 = 30.40 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.20 * 1;
        iVol = 22710 * 1;
        sVol = '22,710';
            
        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 = 30.20 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.60 * 1;
        iVol = 42495 * 1;
        sVol = '42,495';
            
        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 = 29.80 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.30 * 1;
        iLow = 29.60 * 1;
        iVol = 25020 * 1;
        sVol = '25,020';
            
        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 = 29.40 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.20 * 1;
        iVol = 25475 * 1;
        sVol = '25,475';
            
        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 = 29.60 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.20 * 1;
        iVol = 14125 * 1;
        sVol = '14,125';
            
        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 = 30.20 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.30 * 1;
        iVol = 31860 * 1;
        sVol = '31,860';
            
        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 = 30.60 * 1;
        iOpen = 30.20 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.00 * 1;
        iVol = 18355 * 1;
        sVol = '18,355';
            
        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 = 30.40 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.00 * 1;
        iVol = 14195 * 1;
        sVol = '14,195';
            
        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 = 30.80 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.96 * 1;
        iLow = 30.10 * 1;
        iVol = 27450 * 1;
        sVol = '27,450';
            
        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 = 30.40 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.80 * 1;
        iVol = 27960 * 1;
        sVol = '27,960';
            
        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 = 30.60 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.70 * 1;
        iVol = 32710 * 1;
        sVol = '32,710';
            
        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 = 30.80 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.20 * 1;
        iVol = 15765 * 1;
        sVol = '15,765';
            
        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 = 31.40 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.20 * 1;
        iVol = 48905 * 1;
        sVol = '48,905';
            
        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 = 31.40 * 1;
        iOpen = 31.40 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.00 * 1;
        iVol = 28255 * 1;
        sVol = '28,255';
            
        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 = 29.80 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.60 * 1;
        iVol = 67745 * 1;
        sVol = '67,745';
            
        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 = 29.60 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.60 * 1;
        iVol = 25785 * 1;
        sVol = '25,785';
            
        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 = 29.80 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.20 * 1;
        iVol = 27755 * 1;
        sVol = '27,755';
            
        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 = 28.60 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.60 * 1;
        iVol = 58650 * 1;
        sVol = '58,650';
            
        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 = 29.00 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.60 * 1;
        iVol = 25330 * 1;
        sVol = '25,330';
            
        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 = 28.60 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.60 * 1;
        iVol = 25940 * 1;
        sVol = '25,940';
            
        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 = 29.20 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.40 * 1;
        iVol = 36210 * 1;
        sVol = '36,210';
            
        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 = 30.00 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.90 * 1;
        iVol = 25035 * 1;
        sVol = '25,035';
            
        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 = 31.60 * 1;
        iOpen = 30.20 * 1;
        iHigh = 31.80 * 1;
        iLow = 29.60 * 1;
        iVol = 42410 * 1;
        sVol = '42,410';
            
        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 = 30.80 * 1;
        iOpen = 31.80 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.40 * 1;
        iVol = 33180 * 1;
        sVol = '33,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 30.00 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.42 * 1;
        iVol = 34310 * 1;
        sVol = '34,310';
            
        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 = 29.20 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.20 * 1;
        iVol = 24945 * 1;
        sVol = '24,945';
            
        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 = 29.40 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.60 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 29.20 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.60 * 1;
        iVol = 36580 * 1;
        sVol = '36,580';
            
        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 = 28.60 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.40 * 1;
        iVol = 23520 * 1;
        sVol = '23,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 29.00 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.60 * 1;
        iVol = 13830 * 1;
        sVol = '13,830';
            
        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 = 29.40 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.70 * 1;
        iVol = 25070 * 1;
        sVol = '25,070';
            
        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 = 28.40 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.00 * 1;
        iVol = 103940 * 1;
        sVol = '103,940';
            
        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 = 27.60 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.20 * 1;
        iVol = 46355 * 1;
        sVol = '46,355';
            
        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 = 26.20 * 1;
        iOpen = 27.60 * 1;
        iHigh = 27.80 * 1;
        iLow = 25.80 * 1;
        iVol = 77440 * 1;
        sVol = '77,440';
            
        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 = 26.40 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.80 * 1;
        iVol = 28330 * 1;
        sVol = '28,330';
            
        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 = 24.60 * 1;
        iOpen = 26.60 * 1;
        iHigh = 26.60 * 1;
        iLow = 23.80 * 1;
        iVol = 86010 * 1;
        sVol = '86,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 24.40 * 1;
        iOpen = 24.80 * 1;
        iHigh = 24.80 * 1;
        iLow = 23.00 * 1;
        iVol = 64660 * 1;
        sVol = '64,660';
            
        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 = 25.80 * 1;
        iOpen = 24.60 * 1;
        iHigh = 26.00 * 1;
        iLow = 23.62 * 1;
        iVol = 29695 * 1;
        sVol = '29,695';
            
        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 = 24.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.40 * 1;
        iLow = 23.10 * 1;
        iVol = 56865 * 1;
        sVol = '56,865';
            
        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 = 24.40 * 1;
        iOpen = 24.60 * 1;
        iHigh = 24.80 * 1;
        iLow = 23.60 * 1;
        iVol = 30875 * 1;
        sVol = '30,875';
            
        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 = 24.80 * 1;
        iOpen = 25.40 * 1;
        iHigh = 26.32 * 1;
        iLow = 23.20 * 1;
        iVol = 125285 * 1;
        sVol = '125,285';
            
        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 = 24.40 * 1;
        iOpen = 25.60 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.20 * 1;
        iVol = 55780 * 1;
        sVol = '55,780';
            
        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 = 25.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.60 * 1;
        iVol = 27465 * 1;
        sVol = '27,465';
            
        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 = 23.80 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.40 * 1;
        iVol = 48330 * 1;
        sVol = '48,330';
            
        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 = 24.20 * 1;
        iOpen = 24.10 * 1;
        iHigh = 24.40 * 1;
        iLow = 22.40 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 25.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.00 * 1;
        iVol = 24835 * 1;
        sVol = '24,835';
            
        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 = 25.40 * 1;
        iOpen = 24.80 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.40 * 1;
        iVol = 24530 * 1;
        sVol = '24,530';
            
        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 = 25.00 * 1;
        iOpen = 25.40 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.00 * 1;
        iVol = 28060 * 1;
        sVol = '28,060';
            
        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 = 24.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.20 * 1;
        iVol = 12890 * 1;
        sVol = '12,890';
            
        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 = 24.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.40 * 1;
        iVol = 21390 * 1;
        sVol = '21,390';
            
        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 = 23.40 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.00 * 1;
        iVol = 19015 * 1;
        sVol = '19,015';
            
        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 = 24.20 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.60 * 1;
        iLow = 22.80 * 1;
        iVol = 33025 * 1;
        sVol = '33,025';
            
        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 = 23.60 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.80 * 1;
        iLow = 23.40 * 1;
        iVol = 22355 * 1;
        sVol = '22,355';
            
        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 = 24.20 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.60 * 1;
        iLow = 22.80 * 1;
        iVol = 22925 * 1;
        sVol = '22,925';
            
        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 = 24.20 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.60 * 1;
        iVol = 22915 * 1;
        sVol = '22,915';
            
        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 = 24.60 * 1;
        iOpen = 24.40 * 1;
        iHigh = 26.20 * 1;
        iLow = 24.26 * 1;
        iVol = 59325 * 1;
        sVol = '59,325';
            
        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 = 26.80 * 1;
        iOpen = 24.80 * 1;
        iHigh = 27.80 * 1;
        iLow = 24.60 * 1;
        iVol = 84905 * 1;
        sVol = '84,905';
            
        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 = 26.20 * 1;
        iOpen = 26.80 * 1;
        iHigh = 27.20 * 1;
        iLow = 25.60 * 1;
        iVol = 32845 * 1;
        sVol = '32,845';
            
        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 = 25.20 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.80 * 1;
        iVol = 41435 * 1;
        sVol = '41,435';
            
        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 = 23.80 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.60 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 23.00 * 1;
        iOpen = 23.60 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.80 * 1;
        iVol = 51605 * 1;
        sVol = '51,605';
            
        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 = 23.40 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.50 * 1;
        iVol = 79080 * 1;
        sVol = '79,080';
            
        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 = 22.80 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.40 * 1;
        iVol = 65335 * 1;
        sVol = '65,335';
            
        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 = 25.20 * 1;
        iOpen = 23.20 * 1;
        iHigh = 25.60 * 1;
        iLow = 23.00 * 1;
        iVol = 46895 * 1;
        sVol = '46,895';
            
        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 = 24.80 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.40 * 1;
        iVol = 23830 * 1;
        sVol = '23,830';
            
        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 = 24.40 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.60 * 1;
        iLow = 24.20 * 1;
        iVol = 27830 * 1;
        sVol = '27,830';
            
        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 = 24.20 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.30 * 1;
        iVol = 16080 * 1;
        sVol = '16,080';
            
        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 = 25.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.80 * 1;
        iVol = 26660 * 1;
        sVol = '26,660';
            
        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 = 24.60 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.80 * 1;
        iVol = 18575 * 1;
        sVol = '18,575';
            
        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 = 24.40 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.00 * 1;
        iVol = 20630 * 1;
        sVol = '20,630';
            
        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 = 23.80 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.80 * 1;
        iVol = 16270 * 1;
        sVol = '16,270';
            
        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 = 23.40 * 1;
        iOpen = 23.60 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.20 * 1;
        iVol = 16630 * 1;
        sVol = '16,630';
            
        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 = 23.20 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.50 * 1;
        iLow = 22.80 * 1;
        iVol = 21180 * 1;
        sVol = '21,180';
            
        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 = 22.00 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.04 * 1;
        iLow = 21.60 * 1;
        iVol = 41115 * 1;
        sVol = '41,115';
            
        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 = 21.20 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.18 * 1;
        iLow = 20.60 * 1;
        iVol = 33845 * 1;
        sVol = '33,845';
            
        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 = 21.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.00 * 1;
        iVol = 16935 * 1;
        sVol = '16,935';
            
        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 = 20.20 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.20 * 1;
        iVol = 28280 * 1;
        sVol = '28,280';
            
        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 = 18.80 * 1;
        iOpen = 19.62 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.24 * 1;
        iVol = 77820 * 1;
        sVol = '77,820';
            
        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 = 20.00 * 1;
        iOpen = 19.10 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.10 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 19.50 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.90 * 1;
        iLow = 19.20 * 1;
        iVol = 31130 * 1;
        sVol = '31,130';
            
        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 = 18.60 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.30 * 1;
        iVol = 19675 * 1;
        sVol = '19,675';
            
        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 = 18.68 * 1;
        iOpen = 18.94 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.20 * 1;
        iVol = 27780 * 1;
        sVol = '27,780';
            
        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 = 19.60 * 1;
        iOpen = 18.78 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.70 * 1;
        iVol = 30875 * 1;
        sVol = '30,875';
            
        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 = 19.90 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.00 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 19.48 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.20 * 1;
        iVol = 11705 * 1;
        sVol = '11,705';
            
        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 = 19.40 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.20 * 1;
        iVol = 18695 * 1;
        sVol = '18,695';
            
        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 = 19.32 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.00 * 1;
        iVol = 12225 * 1;
        sVol = '12,225';
            
        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 = 19.60 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.40 * 1;
        iVol = 8335 * 1;
        sVol = '8,335';
            
        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 = 19.88 * 1;
        iOpen = 19.48 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.40 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 20.20 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.62 * 1;
        iVol = 9465 * 1;
        sVol = '9,465';
            
        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 = 21.40 * 1;
        iOpen = 19.92 * 1;
        iHigh = 23.00 * 1;
        iLow = 19.92 * 1;
        iVol = 50150 * 1;
        sVol = '50,150';
            
        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 = 20.80 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.20 * 1;
        iVol = 12855 * 1;
        sVol = '12,855';
            
        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 = 20.00 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.00 * 1;
        iVol = 13750 * 1;
        sVol = '13,750';
            
        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 = 20.40 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.00 * 1;
        iVol = 16415 * 1;
        sVol = '16,415';
            
        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 = 21.20 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.00 * 1;
        iVol = 15730 * 1;
        sVol = '15,730';
            
        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 = 21.20 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.80 * 1;
        iVol = 17715 * 1;
        sVol = '17,715';
            
        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 = 20.60 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.20 * 1;
        iVol = 14435 * 1;
        sVol = '14,435';
            
        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 = 20.20 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 12605 * 1;
        sVol = '12,605';
            
        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 = 19.60 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.40 * 1;
        iVol = 16945 * 1;
        sVol = '16,945';
            
        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 = 19.60 * 1;
        iOpen = 17.90 * 1;
        iHigh = 19.98 * 1;
        iLow = 17.40 * 1;
        iVol = 24320 * 1;
        sVol = '24,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 20.60 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.22 * 1;
        iVol = 11395 * 1;
        sVol = '11,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 22.00 * 1;
        iOpen = 18.80 * 1;
        iHigh = 22.20 * 1;
        iLow = 18.80 * 1;
        iVol = 32215 * 1;
        sVol = '32,215';
            
        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 = 24.60 * 1;
        iOpen = 21.60 * 1;
        iHigh = 25.40 * 1;
        iLow = 21.60 * 1;
        iVol = 78790 * 1;
        sVol = '78,790';
            
        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 = 25.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.00 * 1;
        iVol = 26105 * 1;
        sVol = '26,105';
            
        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 = 24.40 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.12 * 1;
        iVol = 13470 * 1;
        sVol = '13,470';
            
        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 = 24.60 * 1;
        iOpen = 24.40 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.00 * 1;
        iVol = 25450 * 1;
        sVol = '25,450';
            
        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 = 22.80 * 1;
        iOpen = 24.60 * 1;
        iHigh = 24.70 * 1;
        iLow = 22.60 * 1;
        iVol = 26450 * 1;
        sVol = '26,450';
            
        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 = 22.40 * 1;
        iOpen = 22.80 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.80 * 1;
        iVol = 14880 * 1;
        sVol = '14,880';
            
        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 = 23.40 * 1;
        iOpen = 22.20 * 1;
        iHigh = 23.60 * 1;
        iLow = 22.14 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 23.80 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.80 * 1;
        iVol = 7890 * 1;
        sVol = '7,890';
            
        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 = 22.80 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.20 * 1;
        iLow = 22.50 * 1;
        iVol = 11495 * 1;
        sVol = '11,495';
            
        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 = 21.20 * 1;
        iOpen = 22.80 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.20 * 1;
        iVol = 16065 * 1;
        sVol = '16,065';
            
        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 = 21.40 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.60 * 1;
        iVol = 9150 * 1;
        sVol = '9,150';
            
        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 = 22.00 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.60 * 1;
        iVol = 7490 * 1;
        sVol = '7,490';
            
        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 = 22.60 * 1;
        iOpen = 21.80 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.60 * 1;
        iVol = 10115 * 1;
        sVol = '10,115';
            
        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 = 22.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.50 * 1;
        iVol = 14970 * 1;
        sVol = '14,970';
            
        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 = 22.80 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.80 * 1;
        iLow = 22.00 * 1;
        iVol = 12610 * 1;
        sVol = '12,610';
            
        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 = 23.60 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.60 * 1;
        iLow = 22.40 * 1;
        iVol = 12040 * 1;
        sVol = '12,040';
            
        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 = 23.60 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.20 * 1;
        iVol = 5410 * 1;
        sVol = '5,410';
            
        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 = 23.60 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.30 * 1;
        iVol = 8010 * 1;
        sVol = '8,010';
            
        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 = 25.20 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.60 * 1;
        iLow = 23.40 * 1;
        iVol = 45515 * 1;
        sVol = '45,515';
            
        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 = 24.60 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.40 * 1;
        iLow = 23.60 * 1;
        iVol = 19940 * 1;
        sVol = '19,940';
            
        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 = 24.40 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.20 * 1;
        iVol = 13905 * 1;
        sVol = '13,905';
            
        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 = 25.60 * 1;
        iOpen = 24.60 * 1;
        iHigh = 26.02 * 1;
        iLow = 24.44 * 1;
        iVol = 17430 * 1;
        sVol = '17,430';
            
        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 = 25.80 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.24 * 1;
        iVol = 25965 * 1;
        sVol = '25,965';
            
        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 = 24.20 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.20 * 1;
        iVol = 13010 * 1;
        sVol = '13,010';
            
        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 = 24.40 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.20 * 1;
        iVol = 15655 * 1;
        sVol = '15,655';
            
        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 = 23.40 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.40 * 1;
        iVol = 9260 * 1;
        sVol = '9,260';
            
        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 = 23.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.40 * 1;
        iVol = 10370 * 1;
        sVol = '10,370';
            
        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 = 22.60 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.40 * 1;
        iVol = 7615 * 1;
        sVol = '7,615';
            
        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 = 22.20 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.20 * 1;
        iVol = 6235 * 1;
        sVol = '6,235';
            
        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 = 21.40 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.20 * 1;
        iVol = 14805 * 1;
        sVol = '14,805';
            
        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 = 20.60 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.60 * 1;
        iVol = 11390 * 1;
        sVol = '11,390';
            
        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 = 21.20 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.60 * 1;
        iVol = 6830 * 1;
        sVol = '6,830';
            
        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 = 21.00 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.80 * 1;
        iVol = 5320 * 1;
        sVol = '5,320';
            
        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 = 20.60 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.40 * 1;
        iVol = 12090 * 1;
        sVol = '12,090';
            
        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 = 21.00 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.40 * 1;
        iVol = 5565 * 1;
        sVol = '5,565';
            
        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 = 21.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.50 * 1;
        iLow = 21.00 * 1;
        iVol = 5070 * 1;
        sVol = '5,070';
            
        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 = 19.40 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.30 * 1;
        iVol = 20455 * 1;
        sVol = '20,455';
            
        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 = 19.62 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.00 * 1;
        iVol = 10180 * 1;
        sVol = '10,180';
            
        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 = 19.68 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.18 * 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, 3, 26);
        iClose = 18.78 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.60 * 1;
        iVol = 7545 * 1;
        sVol = '7,545';
            
        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 = 18.76 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.60 * 1;
        iVol = 7275 * 1;
        sVol = '7,275';
            
        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 = 19.00 * 1;
        iOpen = 18.70 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.00 * 1;
        iVol = 17670 * 1;
        sVol = '17,670';
            
        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 = 18.54 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.20 * 1;
        iVol = 7070 * 1;
        sVol = '7,070';
            
        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 = 18.20 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.00 * 1;
        iVol = 6170 * 1;
        sVol = '6,170';
            
        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 = 18.30 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.80 * 1;
        iLow = 18.00 * 1;
        iVol = 9630 * 1;
        sVol = '9,630';
            
        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 = 18.30 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.74 * 1;
        iLow = 17.62 * 1;
        iVol = 14545 * 1;
        sVol = '14,545';
            
        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 = 17.68 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.26 * 1;
        iVol = 10035 * 1;
        sVol = '10,035';
            
        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 = 17.54 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.08 * 1;
        iVol = 8575 * 1;
        sVol = '8,575';
            
        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 = 14.98 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.54 * 1;
        iLow = 14.80 * 1;
        iVol = 48570 * 1;
        sVol = '48,570';
            
        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 = 15.78 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.32 * 1;
        iLow = 13.14 * 1;
        iVol = 19025 * 1;
        sVol = '19,025';
            
        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 = 14.10 * 1;
        iOpen = 14.58 * 1;
        iHigh = 15.78 * 1;
        iLow = 14.00 * 1;
        iVol = 17280 * 1;
        sVol = '17,280';
            
        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 = 13.06 * 1;
        iOpen = 13.62 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.20 * 1;
        iVol = 27270 * 1;
        sVol = '27,270';
            
        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 = 13.86 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.60 * 1;
        iVol = 14420 * 1;
        sVol = '14,420';
            
        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 = 14.60 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.78 * 1;
        iLow = 14.00 * 1;
        iVol = 9550 * 1;
        sVol = '9,550';
            
        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 = 14.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.58 * 1;
        iVol = 11135 * 1;
        sVol = '11,135';
            
        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 = 14.38 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.60 * 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(2022, 4, 19);
        iClose = 14.90 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.16 * 1;
        iLow = 14.00 * 1;
        iVol = 6045 * 1;
        sVol = '6,045';
            
        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 = 14.92 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.24 * 1;
        iVol = 8115 * 1;
        sVol = '8,115';
            
        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 = 14.48 * 1;
        iOpen = 14.46 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.46 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 13.96 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.12 * 1;
        iLow = 13.84 * 1;
        iVol = 5165 * 1;
        sVol = '5,165';
            
        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 = 14.22 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.78 * 1;
        iVol = 4405 * 1;
        sVol = '4,405';
            
        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 = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.36 * 1;
        iLow = 13.52 * 1;
        iVol = 6250 * 1;
        sVol = '6,250';
            
        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 = 15.32 * 1;
        iOpen = 14.54 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.54 * 1;
        iVol = 13435 * 1;
        sVol = '13,435';
            
        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 = 15.60 * 1;
        iOpen = 15.14 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 3795 * 1;
        sVol = '3,795';
            
        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 = 15.40 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.00 * 1;
        iVol = 9070 * 1;
        sVol = '9,070';
            
        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 = 15.40 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.40 * 1;
        iLow = 15.00 * 1;
        iVol = 3545 * 1;
        sVol = '3,545';
            
        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 = 15.14 * 1;
        iOpen = 15.08 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.80 * 1;
        iVol = 7315 * 1;
        sVol = '7,315';
            
        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 = 15.02 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.80 * 1;
        iVol = 4510 * 1;
        sVol = '4,510';
            
        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 = 14.40 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.12 * 1;
        iVol = 12030 * 1;
        sVol = '12,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 14.26 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.66 * 1;
        iLow = 14.12 * 1;
        iVol = 4505 * 1;
        sVol = '4,505';
            
        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 = 14.00 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.00 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 13.80 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.02 * 1;
        iVol = 8110 * 1;
        sVol = '8,110';
            
        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 = 12.60 * 1;
        iOpen = 13.96 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.60 * 1;
        iVol = 9685 * 1;
        sVol = '9,685';
            
        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 = 13.00 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.52 * 1;
        iLow = 12.60 * 1;
        iVol = 5960 * 1;
        sVol = '5,960';
            
        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 = 13.54 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.20 * 1;
        iVol = 6315 * 1;
        sVol = '6,315';
            
        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 = 13.48 * 1;
        iOpen = 13.32 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.20 * 1;
        iVol = 2970 * 1;
        sVol = '2,970';
            
        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 = 14.00 * 1;
        iOpen = 13.60 * 1;
        iHigh = 15.76 * 1;
        iLow = 13.20 * 1;
        iVol = 33785 * 1;
        sVol = '33,785';
            
        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 = 14.26 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.00 * 1;
        iVol = 12130 * 1;
        sVol = '12,130';
            
        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 = 13.98 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.32 * 1;
        iLow = 13.68 * 1;
        iVol = 6045 * 1;
        sVol = '6,045';
            
        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 = 14.02 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.82 * 1;
        iVol = 5420 * 1;
        sVol = '5,420';
            
        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 = 13.88 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.88 * 1;
        iLow = 13.22 * 1;
        iVol = 6555 * 1;
        sVol = '6,555';
            
        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 = 13.44 * 1;
        iOpen = 13.86 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.40 * 1;
        iVol = 4550 * 1;
        sVol = '4,550';
            
        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 = 13.00 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.88 * 1;
        iVol = 7875 * 1;
        sVol = '7,875';
            
        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 = 11.56 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.98 * 1;
        iLow = 11.56 * 1;
        iVol = 19765 * 1;
        sVol = '19,765';
            
        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 = 11.46 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.42 * 1;
        iVol = 6835 * 1;
        sVol = '6,835';
            
        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 = 11.70 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.40 * 1;
        iVol = 4735 * 1;
        sVol = '4,735';
            
        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 = 11.80 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.60 * 1;
        iVol = 5790 * 1;
        sVol = '5,790';
            
        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 = 12.24 * 1;
        iOpen = 12.82 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.12 * 1;
        iVol = 10785 * 1;
        sVol = '10,785';
            
        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 = 12.88 * 1;
        iOpen = 12.28 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.24 * 1;
        iVol = 3360 * 1;
        sVol = '3,360';
            
        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 = 12.78 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.20 * 1;
        iVol = 4410 * 1;
        sVol = '4,410';
            
        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 = 12.24 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.92 * 1;
        iLow = 12.20 * 1;
        iVol = 5305 * 1;
        sVol = '5,305';
            
        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 = 12.34 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.00 * 1;
        iVol = 3725 * 1;
        sVol = '3,725';
            
        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 = 12.04 * 1;
        iOpen = 12.26 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.00 * 1;
        iVol = 7650 * 1;
        sVol = '7,650';
            
        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 = 12.12 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.40 * 1;
        iVol = 15550 * 1;
        sVol = '15,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 12.02 * 1;
        iOpen = 11.60 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.56 * 1;
        iVol = 6355 * 1;
        sVol = '6,355';
            
        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 = 11.84 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.52 * 1;
        iLow = 11.82 * 1;
        iVol = 7025 * 1;
        sVol = '7,025';
            
        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 = 12.08 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.84 * 1;
        iVol = 3950 * 1;
        sVol = '3,950';
            
        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 = 12.06 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.02 * 1;
        iVol = 9840 * 1;
        sVol = '9,840';
            
        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 = 12.02 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.64 * 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(2022, 6, 22);
        iClose = 12.06 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.80 * 1;
        iVol = 5910 * 1;
        sVol = '5,910';
            
        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 = 12.02 * 1;
        iOpen = 11.66 * 1;
        iHigh = 13.52 * 1;
        iLow = 11.66 * 1;
        iVol = 3045 * 1;
        sVol = '3,045';
            
        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 = 11.60 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.60 * 1;
        iVol = 4480 * 1;
        sVol = '4,480';
            
        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 = 11.06 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.70 * 1;
        iLow = 11.00 * 1;
        iVol = 10605 * 1;
        sVol = '10,605';
            
        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 = 11.56 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.80 * 1;
        iVol = 5990 * 1;
        sVol = '5,990';
            
        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 = 10.80 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.64 * 1;
        iLow = 9.98 * 1;
        iVol = 8135 * 1;
        sVol = '8,135';
            
        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 = 10.26 * 1;
        iOpen = 10.48 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.80 * 1;
        iVol = 14430 * 1;
        sVol = '14,430';
            
        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 = 10.20 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.66 * 1;
        iLow = 9.90 * 1;
        iVol = 10195 * 1;
        sVol = '10,195';
            
        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 = 10.42 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.10 * 1;
        iVol = 5825 * 1;
        sVol = '5,825';
            
        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 = 11.20 * 1;
        iOpen = 10.66 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.50 * 1;
        iVol = 13670 * 1;
        sVol = '13,670';
            
        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 = 12.58 * 1;
        iOpen = 10.94 * 1;
        iHigh = 12.88 * 1;
        iLow = 10.84 * 1;
        iVol = 11725 * 1;
        sVol = '11,725';
            
        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 = 14.40 * 1;
        iOpen = 12.20 * 1;
        iHigh = 14.78 * 1;
        iLow = 12.20 * 1;
        iVol = 30145 * 1;
        sVol = '30,145';
            
        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 = 14.40 * 1;
        iOpen = 14.26 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.00 * 1;
        iVol = 8780 * 1;
        sVol = '8,780';
            
        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 = 14.52 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.10 * 1;
        iLow = 13.92 * 1;
        iVol = 8690 * 1;
        sVol = '8,690';
            
        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 = 14.70 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.88 * 1;
        iLow = 13.82 * 1;
        iVol = 7040 * 1;
        sVol = '7,040';
            
        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 = 14.32 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 13.08 * 1;
        iVol = 14025 * 1;
        sVol = '14,025';
            
        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 = 14.82 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.20 * 1;
        iVol = 6690 * 1;
        sVol = '6,690';
            
        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 = 14.60 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.20 * 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, 7, 17);
        iClose = 14.06 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.86 * 1;
        iLow = 13.64 * 1;
        iVol = 7910 * 1;
        sVol = '7,910';
            
        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 = 13.82 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.14 * 1;
        iLow = 13.62 * 1;
        iVol = 5775 * 1;
        sVol = '5,775';
            
        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 = 13.24 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.98 * 1;
        iVol = 6585 * 1;
        sVol = '6,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 13.20 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.20 * 1;
        iVol = 6225 * 1;
        sVol = '6,225';
            
        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 = 13.14 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.52 * 1;
        iLow = 12.80 * 1;
        iVol = 2670 * 1;
        sVol = '2,670';
            
        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 = 13.14 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.38 * 1;
        iLow = 12.84 * 1;
        iVol = 5990 * 1;
        sVol = '5,990';
            
        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 = 13.06 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.00 * 1;
        iVol = 2375 * 1;
        sVol = '2,375';
            
        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 = 12.80 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.76 * 1;
        iLow = 12.62 * 1;
        iVol = 2970 * 1;
        sVol = '2,970';
            
        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 = 12.86 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.34 * 1;
        iVol = 4765 * 1;
        sVol = '4,765';
            
        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 = 13.02 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.66 * 1;
        iVol = 1690 * 1;
        sVol = '1,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 13.66 * 1;
        iOpen = 13.02 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.94 * 1;
        iVol = 7395 * 1;
        sVol = '7,395';
            
        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 = 13.10 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.94 * 1;
        iLow = 12.90 * 1;
        iVol = 3570 * 1;
        sVol = '3,570';
            
        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 = 12.84 * 1;
        iOpen = 13.98 * 1;
        iHigh = 13.98 * 1;
        iLow = 12.36 * 1;
        iVol = 6670 * 1;
        sVol = '6,670';
            
        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 = 11.72 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.68 * 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, 8, 7);
        iClose = 11.82 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.26 * 1;
        iVol = 6745 * 1;
        sVol = '6,745';
            
        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 = 11.78 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.60 * 1;
        iVol = 6405 * 1;
        sVol = '6,405';
            
        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 = 11.84 * 1;
        iOpen = 11.66 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.20 * 1;
        iVol = 3630 * 1;
        sVol = '3,630';
            
        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 = 12.12 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.00 * 1;
        iVol = 3575 * 1;
        sVol = '3,575';
            
        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 = 12.30 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.00 * 1;
        iVol = 4115 * 1;
        sVol = '4,115';
            
        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 = 12.28 * 1;
        iOpen = 11.94 * 1;
        iHigh = 12.92 * 1;
        iLow = 11.94 * 1;
        iVol = 8930 * 1;
        sVol = '8,930';
            
        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 = 11.96 * 1;
        iOpen = 12.94 * 1;
        iHigh = 12.94 * 1;
        iLow = 11.80 * 1;
        iVol = 3530 * 1;
        sVol = '3,530';
            
        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 = 11.80 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.88 * 1;
        iLow = 11.30 * 1;
        iVol = 6795 * 1;
        sVol = '6,795';
            
        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 = 11.52 * 1;
        iOpen = 11.22 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.20 * 1;
        iVol = 4045 * 1;
        sVol = '4,045';
            
        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 = 11.40 * 1;
        iOpen = 11.32 * 1;
        iHigh = 11.52 * 1;
        iLow = 11.06 * 1;
        iVol = 2410 * 1;
        sVol = '2,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 11.40 * 1;
        iOpen = 11.04 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.04 * 1;
        iVol = 5520 * 1;
        sVol = '5,520';
            
        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 = 11.10 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.00 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 10.32 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.06 * 1;
        iVol = 7705 * 1;
        sVol = '7,705';
            
        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 = 9.70 * 1;
        iOpen = 10.32 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.40 * 1;
        iVol = 11470 * 1;
        sVol = '11,470';
            
        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 = 10.24 * 1;
        iOpen = 10.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.90 * 1;
        iVol = 8110 * 1;
        sVol = '8,110';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.20 * 1;
        iVol = 4745 * 1;
        sVol = '4,745';
            
        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 = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.26 * 1;
        iVol = 2810 * 1;
        sVol = '2,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.10 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.00 * 1;
        iVol = 7060 * 1;
        sVol = '7,060';
            
        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 = 10.12 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.66 * 1;
        iVol = 5915 * 1;
        sVol = '5,915';
            
        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 = 9.98 * 1;
        iOpen = 9.82 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.82 * 1;
        iVol = 7505 * 1;
        sVol = '7,505';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.84 * 1;
        iVol = 4495 * 1;
        sVol = '4,495';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.40 * 1;
        iLow = 10.00 * 1;
        iVol = 3615 * 1;
        sVol = '3,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 9.82 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.58 * 1;
        iVol = 6025 * 1;
        sVol = '6,025';
            
        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 = 10.24 * 1;
        iOpen = 9.68 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.58 * 1;
        iVol = 3395 * 1;
        sVol = '3,395';
            
        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 = 9.30 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.30 * 1;
        iVol = 10750 * 1;
        sVol = '10,750';
            
        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 = 9.26 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.80 * 1;
        iVol = 9240 * 1;
        sVol = '9,240';
            
        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 = 9.00 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.54 * 1;
        iLow = 8.80 * 1;
        iVol = 6940 * 1;
        sVol = '6,940';
            
        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 = 9.20 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.20 * 1;
        iLow = 9.00 * 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(2022, 9, 17);
        iClose = 9.30 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.00 * 1;
        iVol = 3905 * 1;
        sVol = '3,905';
            
        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 = 9.52 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.12 * 1;
        iVol = 4590 * 1;
        sVol = '4,590';
            
        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 = 9.42 * 1;
        iOpen = 9.78 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.40 * 1;
        iVol = 1945 * 1;
        sVol = '1,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 9.86 * 1;
        iOpen = 9.20 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.20 * 1;
        iVol = 6080 * 1;
        sVol = '6,080';
            
        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 = 9.86 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.68 * 1;
        iVol = 8070 * 1;
        sVol = '8,070';
            
        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 = 9.38 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.22 * 1;
        iVol = 8165 * 1;
        sVol = '8,165';
            
        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 = 9.54 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.60 * 1;
        iLow = 9.10 * 1;
        iVol = 3595 * 1;
        sVol = '3,595';
            
        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 = 10.38 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 12225 * 1;
        sVol = '12,225';
            
        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 = 10.70 * 1;
        iOpen = 10.24 * 1;
        iHigh = 10.82 * 1;
        iLow = 10.24 * 1;
        iVol = 5815 * 1;
        sVol = '5,815';
            
        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 = 10.96 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.28 * 1;
        iVol = 6870 * 1;
        sVol = '6,870';
            
        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 = 10.66 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.28 * 1;
        iVol = 4605 * 1;
        sVol = '4,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 11.86 * 1;
        iOpen = 10.34 * 1;
        iHigh = 12.26 * 1;
        iLow = 10.34 * 1;
        iVol = 6160 * 1;
        sVol = '6,160';
            
        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 = 11.90 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.48 * 1;
        iLow = 11.80 * 1;
        iVol = 8175 * 1;
        sVol = '8,175';
            
        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 = 12.40 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.00 * 1;
        iVol = 4480 * 1;
        sVol = '4,480';
            
        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 = 9.42 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 8.80 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 8.86 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.42 * 1;
        iLow = 8.80 * 1;
        iVol = 9210 * 1;
        sVol = '9,210';
            
        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 = 8.34 * 1;
        iOpen = 8.66 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.06 * 1;
        iVol = 19845 * 1;
        sVol = '19,845';
            
        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 = 7.76 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.64 * 1;
        iVol = 18680 * 1;
        sVol = '18,680';
            
        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 = 7.40 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.36 * 1;
        iVol = 11945 * 1;
        sVol = '11,945';
            
        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 = 7.60 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.22 * 1;
        iVol = 20585 * 1;
        sVol = '20,585';
            
        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 = 8.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.50 * 1;
        iVol = 16790 * 1;
        sVol = '16,790';
            
        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 = 8.80 * 1;
        iOpen = 8.00 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.00 * 1;
        iVol = 18550 * 1;
        sVol = '18,550';
            
        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 = 9.80 * 1;
        iOpen = 8.56 * 1;
        iHigh = 9.92 * 1;
        iLow = 8.56 * 1;
        iVol = 23495 * 1;
        sVol = '23,495';
            
        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 = 10.14 * 1;
        iOpen = 9.20 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.20 * 1;
        iVol = 15950 * 1;
        sVol = '15,950';
            
        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 = 9.48 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.24 * 1;
        iVol = 7065 * 1;
        sVol = '7,065';
            
        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 = 8.90 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.80 * 1;
        iVol = 5015 * 1;
        sVol = '5,015';
            
        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 = 7.80 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.60 * 1;
        iVol = 22575 * 1;
        sVol = '22,575';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.74 * 1;
        iVol = 4690 * 1;
        sVol = '4,690';
            
        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 = 8.00 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.74 * 1;
        iVol = 5755 * 1;
        sVol = '5,755';
            
        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 = 7.60 * 1;
        iOpen = 7.74 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.48 * 1;
        iVol = 12195 * 1;
        sVol = '12,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 7.76 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.52 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 7.30 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.22 * 1;
        iVol = 16585 * 1;
        sVol = '16,585';
            
        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 = 7.28 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.10 * 1;
        iVol = 16215 * 1;
        sVol = '16,215';
            
        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 = 7.60 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.78 * 1;
        iLow = 7.12 * 1;
        iVol = 5605 * 1;
        sVol = '5,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 7.62 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.52 * 1;
        iVol = 15825 * 1;
        sVol = '15,825';
            
        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 = 7.54 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.74 * 1;
        iLow = 7.22 * 1;
        iVol = 5575 * 1;
        sVol = '5,575';
            
        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 = 7.34 * 1;
        iOpen = 7.36 * 1;
        iHigh = 7.66 * 1;
        iLow = 7.20 * 1;
        iVol = 7545 * 1;
        sVol = '7,545';
            
        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 = 7.36 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.20 * 1;
        iVol = 3765 * 1;
        sVol = '3,765';
            
        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 = 7.14 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.12 * 1;
        iVol = 11305 * 1;
        sVol = '11,305';
            
        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 = 6.70 * 1;
        iOpen = 7.34 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.50 * 1;
        iVol = 17940 * 1;
        sVol = '17,940';
            
        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 = 6.20 * 1;
        iOpen = 6.52 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.12 * 1;
        iVol = 15825 * 1;
        sVol = '15,825';
            
        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 = 6.30 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.20 * 1;
        iVol = 11735 * 1;
        sVol = '11,735';
            
        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 = 6.60 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.98 * 1;
        iLow = 6.12 * 1;
        iVol = 6545 * 1;
        sVol = '6,545';
            
        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 = 6.40 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.18 * 1;
        iVol = 10110 * 1;
        sVol = '10,110';
            
        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 = 6.22 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.80 * 1;
        iLow = 5.68 * 1;
        iVol = 19455 * 1;
        sVol = '19,455';
            
        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 = 6.22 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.02 * 1;
        iVol = 5855 * 1;
        sVol = '5,855';
            
        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 = 6.54 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.80 * 1;
        iLow = 6.20 * 1;
        iVol = 10095 * 1;
        sVol = '10,095';
            
        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 = 6.20 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.64 * 1;
        iVol = 10830 * 1;
        sVol = '10,830';
            
        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 = 6.02 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.62 * 1;
        iVol = 10860 * 1;
        sVol = '10,860';
            
        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 = 5.70 * 1;
        iOpen = 5.96 * 1;
        iHigh = 6.36 * 1;
        iLow = 5.64 * 1;
        iVol = 14565 * 1;
        sVol = '14,565';
            
        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 = 5.44 * 1;
        iOpen = 5.64 * 1;
        iHigh = 5.90 * 1;
        iLow = 5.20 * 1;
        iVol = 34255 * 1;
        sVol = '34,255';
            
        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 = 6.00 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.32 * 1;
        iVol = 29040 * 1;
        sVol = '29,040';
            
        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 = 6.00 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.20 * 1;
        iLow = 5.70 * 1;
        iVol = 22450 * 1;
        sVol = '22,450';
            
        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 = 6.20 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.86 * 1;
        iVol = 14090 * 1;
        sVol = '14,090';
            
        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 = 7.58 * 1;
        iOpen = 6.04 * 1;
        iHigh = 7.58 * 1;
        iLow = 6.04 * 1;
        iVol = 15250 * 1;
        sVol = '15,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 7.52 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.20 * 1;
        iVol = 21155 * 1;
        sVol = '21,155';
            
        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 = 9.44 * 1;
        iOpen = 8.38 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.76 * 1;
        iVol = 64495 * 1;
        sVol = '64,495';
            
        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 = 9.14 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.60 * 1;
        iLow = 9.14 * 1;
        iVol = 45640 * 1;
        sVol = '45,640';
            
        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 = 9.18 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.82 * 1;
        iLow = 8.22 * 1;
        iVol = 170920 * 1;
        sVol = '170,920';
            
        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 = 12.44 * 1;
        iOpen = 11.16 * 1;
        iHigh = 13.36 * 1;
        iLow = 10.00 * 1;
        iVol = 465455 * 1;
        sVol = '465,455';
            
        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 = 16.40 * 1;
        iOpen = 11.80 * 1;
        iHigh = 16.40 * 1;
        iLow = 11.60 * 1;
        iVol = 173905 * 1;
        sVol = '173,905';
            
        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 = 18.56 * 1;
        iOpen = 16.62 * 1;
        iHigh = 19.40 * 1;
        iLow = 15.40 * 1;
        iVol = 100860 * 1;
        sVol = '100,860';
            
        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 = 21.20 * 1;
        iOpen = 19.20 * 1;
        iHigh = 23.86 * 1;
        iLow = 19.20 * 1;
        iVol = 131895 * 1;
        sVol = '131,895';
            
        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 = 15.98 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.82 * 1;
        iLow = 15.98 * 1;
        iVol = 164390 * 1;
        sVol = '164,390';
            
        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 = 13.60 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.40 * 1;
        iLow = 10.12 * 1;
        iVol = 180975 * 1;
        sVol = '180,975';
            
        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 = 13.30 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.40 * 1;
        iVol = 19945 * 1;
        sVol = '19,945';
            
        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 = 14.94 * 1;
        iOpen = 13.50 * 1;
        iHigh = 16.72 * 1;
        iLow = 12.60 * 1;
        iVol = 60775 * 1;
        sVol = '60,775';
            
        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 = 14.72 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.24 * 1;
        iVol = 17620 * 1;
        sVol = '17,620';
            
        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 = 14.82 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.18 * 1;
        iLow = 13.82 * 1;
        iVol = 7650 * 1;
        sVol = '7,650';
            
        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 = 16.48 * 1;
        iOpen = 14.92 * 1;
        iHigh = 16.80 * 1;
        iLow = 14.84 * 1;
        iVol = 24745 * 1;
        sVol = '24,745';
            
        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 = 16.80 * 1;
        iOpen = 16.48 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.16 * 1;
        iVol = 43320 * 1;
        sVol = '43,320';
            
        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 = 15.54 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.80 * 1;
        iLow = 13.90 * 1;
        iVol = 25175 * 1;
        sVol = '25,175';
            
        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 = 14.60 * 1;
        iOpen = 15.56 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.02 * 1;
        iVol = 19025 * 1;
        sVol = '19,025';
            
        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 = 15.00 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.40 * 1;
        iVol = 12820 * 1;
        sVol = '12,820';
            
        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 = 15.56 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 15695 * 1;
        sVol = '15,695';
            
        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 = 16.00 * 1;
        iOpen = 15.40 * 1;
        iHigh = 17.74 * 1;
        iLow = 15.40 * 1;
        iVol = 27880 * 1;
        sVol = '27,880';
            
        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 = 17.08 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.32 * 1;
        iVol = 11985 * 1;
        sVol = '11,985';
            
        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 = 17.20 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.32 * 1;
        iVol = 10685 * 1;
        sVol = '10,685';
            
        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 = 16.56 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.56 * 1;
        iLow = 16.20 * 1;
        iVol = 35150 * 1;
        sVol = '35,150';
            
        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 = 15.60 * 1;
        iOpen = 16.98 * 1;
        iHigh = 16.98 * 1;
        iLow = 14.02 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 16.70 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.70 * 1;
        iLow = 15.30 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 16.60 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.20 * 1;
        iVol = 8340 * 1;
        sVol = '8,340';
            
        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 = 17.36 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.20 * 1;
        iVol = 11065 * 1;
        sVol = '11,065';
            
        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 = 17.00 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.20 * 1;
        iVol = 13715 * 1;
        sVol = '13,715';
            
        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 = 16.60 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.20 * 1;
        iVol = 13950 * 1;
        sVol = '13,950';
            
        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 = 16.30 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.00 * 1;
        iVol = 5520 * 1;
        sVol = '5,520';
            
        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 = 15.20 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.60 * 1;
        iVol = 16220 * 1;
        sVol = '16,220';
            
        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 = 15.02 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.40 * 1;
        iLow = 15.00 * 1;
        iVol = 5615 * 1;
        sVol = '5,615';
            
        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 = 14.60 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.24 * 1;
        iVol = 8930 * 1;
        sVol = '8,930';
            
        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 = 13.40 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.56 * 1;
        iLow = 13.20 * 1;
        iVol = 25215 * 1;
        sVol = '25,215';
            
        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 = 16.00 * 1;
        iOpen = 13.40 * 1;
        iHigh = 16.20 * 1;
        iLow = 13.26 * 1;
        iVol = 25040 * 1;
        sVol = '25,040';
            
        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 = 17.48 * 1;
        iOpen = 15.78 * 1;
        iHigh = 17.60 * 1;
        iLow = 15.50 * 1;
        iVol = 29480 * 1;
        sVol = '29,480';
            
        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 = 15.90 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.02 * 1;
        iLow = 15.24 * 1;
        iVol = 20320 * 1;
        sVol = '20,320';
            
        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 = 15.88 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.72 * 1;
        iLow = 15.24 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 17.36 * 1;
        iOpen = 16.56 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.00 * 1;
        iVol = 22215 * 1;
        sVol = '22,215';
            
        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 = 16.50 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.20 * 1;
        iVol = 11325 * 1;
        sVol = '11,325';
            
        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 = 16.18 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.76 * 1;
        iLow = 16.00 * 1;
        iVol = 4075 * 1;
        sVol = '4,075';
            
        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 = 15.84 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.40 * 1;
        iVol = 4880 * 1;
        sVol = '4,880';
            
        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 = 15.10 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.40 * 1;
        iLow = 14.66 * 1;
        iVol = 5755 * 1;
        sVol = '5,755';
            
        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 = 15.20 * 1;
        iOpen = 14.62 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.60 * 1;
        iVol = 4280 * 1;
        sVol = '4,280';
            
        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 = 14.60 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.60 * 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, 14);
        iClose = 15.24 * 1;
        iOpen = 14.80 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.66 * 1;
        iVol = 9470 * 1;
        sVol = '9,470';
            
        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 = 15.04 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.70 * 1;
        iLow = 14.66 * 1;
        iVol = 5570 * 1;
        sVol = '5,570';
            
        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 = 14.96 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.24 * 1;
        iVol = 4995 * 1;
        sVol = '4,995';
            
        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 = 14.40 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.20 * 1;
        iVol = 8260 * 1;
        sVol = '8,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 14.16 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.68 * 1;
        iLow = 13.32 * 1;
        iVol = 8310 * 1;
        sVol = '8,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 14.30 * 1;
        iOpen = 14.80 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.12 * 1;
        iVol = 3150 * 1;
        sVol = '3,150';
            
        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 = 13.62 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.72 * 1;
        iLow = 13.60 * 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(2023, 2, 23);
        iClose = 13.50 * 1;
        iOpen = 13.40 * 1;
        iHigh = 14.22 * 1;
        iLow = 13.40 * 1;
        iVol = 3030 * 1;
        sVol = '3,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 13.50 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.90 * 1;
        iLow = 13.00 * 1;
        iVol = 5245 * 1;
        sVol = '5,245';
            
        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 = 13.58 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.00 * 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, 2, 28);
        iClose = 13.60 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.40 * 1;
        iVol = 2775 * 1;
        sVol = '2,775';
            
        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 = 13.64 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.42 * 1;
        iVol = 7010 * 1;
        sVol = '7,010';
            
        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 = 14.82 * 1;
        iOpen = 13.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 15755 * 1;
        sVol = '15,755';
            
        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 = 15.54 * 1;
        iOpen = 15.04 * 1;
        iHigh = 15.74 * 1;
        iLow = 14.72 * 1;
        iVol = 7150 * 1;
        sVol = '7,150';
            
        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 = 14.52 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.50 * 1;
        iVol = 3205 * 1;
        sVol = '3,205';
            
        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 = 14.72 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.04 * 1;
        iVol = 4285 * 1;
        sVol = '4,285';
            
        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 = 14.20 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.20 * 1;
        iVol = 7420 * 1;
        sVol = '7,420';
            
        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 = 14.20 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.76 * 1;
        iLow = 13.60 * 1;
        iVol = 5535 * 1;
        sVol = '5,535';
            
        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 = 14.60 * 1;
        iOpen = 13.92 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 7135 * 1;
        sVol = '7,135';
            
        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 = 14.86 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.40 * 1;
        iVol = 5145 * 1;
        sVol = '5,145';
            
        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 = 15.36 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.68 * 1;
        iLow = 14.60 * 1;
        iVol = 8295 * 1;
        sVol = '8,295';
            
        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 = 15.52 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.20 * 1;
        iVol = 5935 * 1;
        sVol = '5,935';
            
        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 = 15.20 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.52 * 1;
        iLow = 14.74 * 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(2023, 3, 17);
        iClose = 15.08 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.64 * 1;
        iVol = 4975 * 1;
        sVol = '4,975';
            
        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 = 15.68 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.94 * 1;
        iVol = 7445 * 1;
        sVol = '7,445';
            
        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 = 15.64 * 1;
        iOpen = 15.74 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.20 * 1;
        iVol = 10025 * 1;
        sVol = '10,025';
            
        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 = 14.80 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.10 * 1;
        iVol = 8540 * 1;
        sVol = '8,540';
            
        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 = 14.40 * 1;
        iOpen = 15.38 * 1;
        iHigh = 15.52 * 1;
        iLow = 13.60 * 1;
        iVol = 8460 * 1;
        sVol = '8,460';
            
        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 = 13.92 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.62 * 1;
        iLow = 13.60 * 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(2023, 3, 25);
        iClose = 14.00 * 1;
        iOpen = 14.08 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.92 * 1;
        iVol = 3515 * 1;
        sVol = '3,515';
            
        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 = 13.60 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.32 * 1;
        iLow = 13.60 * 1;
        iVol = 4320 * 1;
        sVol = '4,320';
            
        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 = 13.52 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.34 * 1;
        iVol = 6275 * 1;
        sVol = '6,275';
            
        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 = 13.92 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.42 * 1;
        iLow = 13.70 * 1;
        iVol = 3680 * 1;
        sVol = '3,680';
            
        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 = 13.70 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.32 * 1;
        iVol = 6040 * 1;
        sVol = '6,040';
            
        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 = 13.44 * 1;
        iOpen = 13.40 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.40 * 1;
        iVol = 4055 * 1;
        sVol = '4,055';
            
        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 = 12.94 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.62 * 1;
        iLow = 12.32 * 1;
        iVol = 12025 * 1;
        sVol = '12,025';
            
        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 = 13.10 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.94 * 1;
        iVol = 2920 * 1;
        sVol = '2,920';
            
        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 = 13.02 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.94 * 1;
        iVol = 4420 * 1;
        sVol = '4,420';
            
        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 = 13.20 * 1;
        iOpen = 13.66 * 1;
        iHigh = 13.66 * 1;
        iLow = 13.04 * 1;
        iVol = 3295 * 1;
        sVol = '3,295';
            
        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 = 12.90 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.20 * 1;
        iVol = 7090 * 1;
        sVol = '7,090';
            
        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 = 10.66 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.54 * 1;
        iLow = 9.40 * 1;
        iVol = 113020 * 1;
        sVol = '113,020';
            
        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 = 8.27 * 1;
        iOpen = 9.32 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.16 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 6.59 * 1;
        iOpen = 7.77 * 1;
        iHigh = 7.88 * 1;
        iLow = 6.25 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        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 = 6.70 * 1;
        iOpen = 6.66 * 1;
        iHigh = 7.42 * 1;
        iLow = 6.59 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 6.63 * 1;
        iOpen = 6.54 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.51 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 7.03 * 1;
        iOpen = 6.76 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.55 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 9.00 * 1;
        iOpen = 7.02 * 1;
        iHigh = 9.11 * 1;
        iLow = 7.02 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 8.87 * 1;
        iOpen = 8.98 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.50 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 19.38 * 1;
        iOpen = 13.36 * 1;
        iHigh = 19.80 * 1;
        iLow = 11.71 * 1;
        iVol = 16289700 * 1;
        sVol = '16,289,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 16.03 * 1;
        iOpen = 16.88 * 1;
        iHigh = 20.66 * 1;
        iLow = 15.63 * 1;
        iVol = 2554800 * 1;
        sVol = '2,554,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 14.08 * 1;
        iOpen = 15.61 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.02 * 1;
        iVol = 568900 * 1;
        sVol = '568,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 11.64 * 1;
        iOpen = 13.57 * 1;
        iHigh = 14.07 * 1;
        iLow = 11.04 * 1;
        iVol = 415600 * 1;
        sVol = '415,600';
            
        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 = 10.80 * 1;
        iOpen = 11.51 * 1;
        iHigh = 12.08 * 1;
        iLow = 10.70 * 1;
        iVol = 176300 * 1;
        sVol = '176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 10.69 * 1;
        iOpen = 11.18 * 1;
        iHigh = 11.53 * 1;
        iLow = 9.86 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 9.60 * 1;
        iOpen = 10.39 * 1;
        iHigh = 10.63 * 1;
        iLow = 9.51 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 9.48 * 1;
        iOpen = 9.92 * 1;
        iHigh = 10.03 * 1;
        iLow = 9.15 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 10.70 * 1;
        iOpen = 9.40 * 1;
        iHigh = 10.97 * 1;
        iLow = 9.36 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 11.45 * 1;
        iOpen = 10.89 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.72 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 11.92 * 1;
        iOpen = 10.94 * 1;
        iHigh = 12.67 * 1;
        iLow = 10.92 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 12.07 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.87 * 1;
        iLow = 11.73 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 11.92 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.21 * 1;
        iLow = 11.01 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 10.54 * 1;
        iOpen = 11.93 * 1;
        iHigh = 11.99 * 1;
        iLow = 10.39 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 10.44 * 1;
        iOpen = 10.72 * 1;
        iHigh = 11.43 * 1;
        iLow = 10.35 * 1;
        iVol = 129200 * 1;
        sVol = '129,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 11.20 * 1;
        iOpen = 10.57 * 1;
        iHigh = 11.37 * 1;
        iLow = 10.57 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 11.49 * 1;
        iOpen = 10.89 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.89 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 11.57 * 1;
        iOpen = 11.21 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.20 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 11.68 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.25 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 12.75 * 1;
        iOpen = 11.68 * 1;
        iHigh = 12.88 * 1;
        iLow = 11.31 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 11.71 * 1;
        iOpen = 12.35 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.70 * 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, 5, 22);
        iClose = 12.02 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.55 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 11.29 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.08 * 1;
        iLow = 11.27 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 10.72 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.45 * 1;
        iLow = 10.54 * 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(2023, 5, 27);
        iClose = 10.38 * 1;
        iOpen = 10.58 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.25 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 10.75 * 1;
        iOpen = 10.36 * 1;
        iHigh = 10.98 * 1;
        iLow = 10.36 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 10.26 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.26 * 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, 5, 30);
        iClose = 10.50 * 1;
        iOpen = 10.23 * 1;
        iHigh = 10.96 * 1;
        iLow = 10.23 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 10.90 * 1;
        iOpen = 10.51 * 1;
        iHigh = 10.94 * 1;
        iLow = 10.51 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 10.45 * 1;
        iOpen = 10.73 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.23 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 9.62 * 1;
        iOpen = 10.35 * 1;
        iHigh = 10.35 * 1;
        iLow = 9.61 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 9.64 * 1;
        iOpen = 9.69 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.45 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 9.91 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.37 * 1;
        iLow = 9.50 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 10.46 * 1;
        iOpen = 9.85 * 1;
        iHigh = 11.07 * 1;
        iLow = 9.61 * 1;
        iVol = 59800 * 1;
        sVol = '59,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 10.04 * 1;
        iOpen = 10.46 * 1;
        iHigh = 10.81 * 1;
        iLow = 10.02 * 1;
        iVol = 34700 * 1;
        sVol = '34,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 10.44 * 1;
        iOpen = 10.16 * 1;
        iHigh = 10.68 * 1;
        iLow = 10.05 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 9.99 * 1;
        iOpen = 10.49 * 1;
        iHigh = 10.49 * 1;
        iLow = 9.67 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 10.00 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.70 * 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, 6, 18);
        iClose = 9.76 * 1;
        iOpen = 9.81 * 1;
        iHigh = 9.98 * 1;
        iLow = 9.56 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 9.76 * 1;
        iOpen = 9.76 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.50 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 9.40 * 1;
        iOpen = 9.71 * 1;
        iHigh = 9.87 * 1;
        iLow = 9.40 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 9.03 * 1;
        iOpen = 9.51 * 1;
        iHigh = 9.71 * 1;
        iLow = 9.02 * 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, 6, 24);
        iClose = 7.92 * 1;
        iOpen = 8.92 * 1;
        iHigh = 8.92 * 1;
        iLow = 7.80 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 8.00 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.85 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 8.01 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.61 * 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, 27);
        iClose = 7.97 * 1;
        iOpen = 8.09 * 1;
        iHigh = 8.24 * 1;
        iLow = 7.88 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 7.83 * 1;
        iOpen = 8.21 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.83 * 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, 6, 31);
        iClose = 7.95 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.13 * 1;
        iLow = 7.83 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 8.10 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.83 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 7.97 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.31 * 1;
        iLow = 7.90 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 7.97 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.15 * 1;
        iLow = 7.80 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 7.95 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.86 * 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, 7, 7);
        iClose = 7.60 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.27 * 1;
        iLow = 7.60 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 7.30 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.99 * 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(2023, 7, 9);
        iClose = 6.92 * 1;
        iOpen = 7.32 * 1;
        iHigh = 7.32 * 1;
        iLow = 6.90 * 1;
        iVol = 18500 * 1;
        sVol = '18,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 6.92 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.70 * 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(2023, 7, 11);
        iClose = 7.21 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.21 * 1;
        iLow = 6.80 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 6.89 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.11 * 1;
        iLow = 6.89 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 6.99 * 1;
        iOpen = 7.04 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.80 * 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, 7, 16);
        iClose = 6.75 * 1;
        iOpen = 6.915 * 1;
        iHigh = 7 * 1;
        iLow = 6.6872 * 1;
        iVol = 14373 * 1;
        sVol = '14,373';
            
        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 = 6.78 * 1;
        iOpen = 6.94 * 1;
        iHigh = 7.0583 * 1;
        iLow = 6.78 * 1;
        iVol = 7969 * 1;
        sVol = '7,969';
            
        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 = 7.15 * 1;
        iOpen = 6.81 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.81 * 1;
        iVol = 19989 * 1;
        sVol = '19,989';
            
        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 = 7.25 * 1;
        iOpen = 7.43 * 1;
        iHigh = 7.55 * 1;
        iLow = 7.1801 * 1;
        iVol = 12145 * 1;
        sVol = '12,145';
            
        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 = 7.08 * 1;
        iOpen = 7.26 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.01 * 1;
        iVol = 17127 * 1;
        sVol = '17,127';
            
        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 = 7.31 * 1;
        iOpen = 7.1 * 1;
        iHigh = 7.65 * 1;
        iLow = 7.1 * 1;
        iVol = 31241 * 1;
        sVol = '31,241';
            
        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 = 7.36 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.61 * 1;
        iLow = 7.12 * 1;
        iVol = 29673 * 1;
        sVol = '29,673';
            
        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 = 7.23 * 1;
        iOpen = 7.13 * 1;
        iHigh = 7.41 * 1;
        iLow = 7.06 * 1;
        iVol = 10797 * 1;
        sVol = '10,797';
            
        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 = 7.14 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.4799 * 1;
        iLow = 7.0201 * 1;
        iVol = 20914 * 1;
        sVol = '20,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 7.37 * 1;
        iOpen = 7.27 * 1;
        iHigh = 7.5826 * 1;
        iLow = 7.17 * 1;
        iVol = 11420 * 1;
        sVol = '11,420';
            
        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 = 7.7 * 1;
        iOpen = 7.5403 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.3 * 1;
        iVol = 22376 * 1;
        sVol = '22,376';
            
        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 = 7.45 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.365 * 1;
        iVol = 11092 * 1;
        sVol = '11,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 7.37 * 1;
        iOpen = 7.45 * 1;
        iHigh = 7.6 * 1;
        iLow = 7.1864 * 1;
        iVol = 11369 * 1;
        sVol = '11,369';
            
        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 = 7.45 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.0311 * 1;
        iVol = 19630 * 1;
        sVol = '19,630';
            
        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 = 7.28 * 1;
        iOpen = 7.42 * 1;
        iHigh = 7.42 * 1;
        iLow = 7.12 * 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(2023, 8, 7);
        iClose = 6.5 * 1;
        iOpen = 7.4541 * 1;
        iHigh = 7.4541 * 1;
        iLow = 6.42 * 1;
        iVol = 83144 * 1;
        sVol = '83,144';
            
        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 = 6.46 * 1;
        iOpen = 6.47 * 1;
        iHigh = 6.51 * 1;
        iLow = 5.77 * 1;
        iVol = 98944 * 1;
        sVol = '98,944';
            
        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 = 6.315 * 1;
        iOpen = 6.27 * 1;
        iHigh = 6.36 * 1;
        iLow = 6.2 * 1;
        iVol = 13781 * 1;
        sVol = '13,781';
            
        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 = 5.89 * 1;
        iOpen = 6.12 * 1;
        iHigh = 6.3 * 1;
        iLow = 5.7899 * 1;
        iVol = 33718 * 1;
        sVol = '33,718';
            
        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 = 5.47 * 1;
        iOpen = 5.819 * 1;
        iHigh = 6.1894 * 1;
        iLow = 5.45 * 1;
        iVol = 39956 * 1;
        sVol = '39,956';
            
        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 = 5.53 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.7 * 1;
        iLow = 5.28 * 1;
        iVol = 64963 * 1;
        sVol = '64,963';
            
        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 = 5.25 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.6428 * 1;
        iLow = 5.25 * 1;
        iVol = 35895 * 1;
        sVol = '35,895';
            
        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 = 5.57 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.6199 * 1;
        iLow = 5.3 * 1;
        iVol = 25568 * 1;
        sVol = '25,568';
            
        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 = 5.83 * 1;
        iOpen = 5.68 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.68 * 1;
        iVol = 47031 * 1;
        sVol = '47,031';
            
        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 = 5.52 * 1;
        iOpen = 5.9 * 1;
        iHigh = 5.92 * 1;
        iLow = 5.52 * 1;
        iVol = 29811 * 1;
        sVol = '29,811';
            
        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 = 5.45 * 1;
        iOpen = 5.61 * 1;
        iHigh = 5.765 * 1;
        iLow = 5.45 * 1;
        iVol = 19859 * 1;
        sVol = '19,859';
            
        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 = 5.02 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.515 * 1;
        iLow = 5 * 1;
        iVol = 45278 * 1;
        sVol = '45,278';
            
        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 = 4.92 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.1359 * 1;
        iLow = 4.91 * 1;
        iVol = 13117 * 1;
        sVol = '13,117';
            
        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 = 4.82 * 1;
        iOpen = 4.99 * 1;
        iHigh = 5.125 * 1;
        iLow = 4.8 * 1;
        iVol = 27587 * 1;
        sVol = '27,587';
            
        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 = 4.6 * 1;
        iOpen = 4.85 * 1;
        iHigh = 4.98 * 1;
        iLow = 4.51 * 1;
        iVol = 37683 * 1;
        sVol = '37,683';
            
        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 = 4.845 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.52 * 1;
        iVol = 36832 * 1;
        sVol = '36,832';
            
        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 = 4.99 * 1;
        iOpen = 4.55 * 1;
        iHigh = 5.03 * 1;
        iLow = 4.51 * 1;
        iVol = 60324 * 1;
        sVol = '60,324';
            
        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 = 4.58 * 1;
        iOpen = 4.82 * 1;
        iHigh = 4.9799 * 1;
        iLow = 4.51 * 1;
        iVol = 25662 * 1;
        sVol = '25,662';
            
        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 = 4.63 * 1;
        iOpen = 4.55 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.55 * 1;
        iVol = 19242 * 1;
        sVol = '19,242';
            
        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 = 4.55 * 1;
        iOpen = 4.63 * 1;
        iHigh = 4.7499 * 1;
        iLow = 4.55 * 1;
        iVol = 22680 * 1;
        sVol = '22,680';
            
        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 = 4.52 * 1;
        iOpen = 4.54 * 1;
        iHigh = 4.695 * 1;
        iLow = 4.52 * 1;
        iVol = 40485 * 1;
        sVol = '40,485';
            
        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 = 4.6 * 1;
        iOpen = 4.51 * 1;
        iHigh = 4.65 * 1;
        iLow = 4.51 * 1;
        iVol = 15508 * 1;
        sVol = '15,508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 4.6 * 1;
        iOpen = 4.57 * 1;
        iHigh = 4.86 * 1;
        iLow = 4.57 * 1;
        iVol = 24646 * 1;
        sVol = '24,646';
            
        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 = 4.68 * 1;
        iOpen = 4.6899 * 1;
        iHigh = 4.7 * 1;
        iLow = 4.62 * 1;
        iVol = 7519 * 1;
        sVol = '7,519';
            
        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 = 4.61 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.7119 * 1;
        iLow = 4.55 * 1;
        iVol = 19903 * 1;
        sVol = '19,903';
            
        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 = 4.54 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.71 * 1;
        iLow = 4.45 * 1;
        iVol = 23812 * 1;
        sVol = '23,812';
            
        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 = 4.61 * 1;
        iOpen = 4.54 * 1;
        iHigh = 5.31 * 1;
        iLow = 4.3 * 1;
        iVol = 227986 * 1;
        sVol = '227,986';
            
        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 = 4.34 * 1;
        iOpen = 4.64 * 1;
        iHigh = 4.99 * 1;
        iLow = 4.3 * 1;
        iVol = 35975 * 1;
        sVol = '35,975';
            
        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 = 4.4 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.688 * 1;
        iLow = 4.2506 * 1;
        iVol = 75649 * 1;
        sVol = '75,649';
            
        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 = 4.4 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.26 * 1;
        iVol = 26876 * 1;
        sVol = '26,876';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 4.55 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.22 * 1;
        iVol = 49652 * 1;
        sVol = '49,652';
            
        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 = 4.4 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.8222 * 1;
        iLow = 4.32 * 1;
        iVol = 27186 * 1;
        sVol = '27,186';
            
        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 = 4.42 * 1;
        iOpen = 4.41 * 1;
        iHigh = 4.5239 * 1;
        iLow = 4.34 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 4.57 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.57 * 1;
        iLow = 4.31 * 1;
        iVol = 22791 * 1;
        sVol = '22,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 4.54 * 1;
        iOpen = 4.79 * 1;
        iHigh = 5.2999 * 1;
        iLow = 4.35 * 1;
        iVol = 88283 * 1;
        sVol = '88,283';
            
        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 = 4.68 * 1;
        iOpen = 4.52 * 1;
        iHigh = 4.79 * 1;
        iLow = 4.45 * 1;
        iVol = 18229 * 1;
        sVol = '18,229';
            
        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 = 4.7 * 1;
        iOpen = 4.74 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.4626 * 1;
        iVol = 20936 * 1;
        sVol = '20,936';
            
        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 = 4.78 * 1;
        iOpen = 4.7 * 1;
        iHigh = 4.8362 * 1;
        iLow = 4.64 * 1;
        iVol = 11194 * 1;
        sVol = '11,194';
            
        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 = 4.67 * 1;
        iOpen = 4.7999 * 1;
        iHigh = 4.8398 * 1;
        iLow = 4.612 * 1;
        iVol = 17355 * 1;
        sVol = '17,355';
            
        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 = 4.4 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.68 * 1;
        iLow = 4.36 * 1;
        iVol = 17620 * 1;
        sVol = '17,620';
            
        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 = 4.16 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.16 * 1;
        iVol = 26552 * 1;
        sVol = '26,552';
            
        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 = 4.25 * 1;
        iOpen = 4.3385 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.2 * 1;
        iVol = 26465 * 1;
        sVol = '26,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 3.86 * 1;
        iOpen = 4.23 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.78 * 1;
        iVol = 29606 * 1;
        sVol = '29,606';
            
        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 = 3.6 * 1;
        iOpen = 3.84 * 1;
        iHigh = 3.95 * 1;
        iLow = 3.6 * 1;
        iVol = 29121 * 1;
        sVol = '29,121';
            
        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 = 3.1 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.6237 * 1;
        iLow = 3.09 * 1;
        iVol = 87918 * 1;
        sVol = '87,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 2.93 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.8257 * 1;
        iVol = 70218 * 1;
        sVol = '70,218';
            
        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 = 3.03 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.878 * 1;
        iLow = 2.99 * 1;
        iVol = 342404 * 1;
        sVol = '342,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 3.4487 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.56 * 1;
        iLow = 2.884 * 1;
        iVol = 155146 * 1;
        sVol = '155,146';
            
        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 = 2.92 * 1;
        iOpen = 2.85 * 1;
        iHigh = 3.3304 * 1;
        iLow = 2.85 * 1;
        iVol = 107411 * 1;
        sVol = '107,411';
            
        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 = 2.8912 * 1;
        iOpen = 2.96 * 1;
        iHigh = 3.2699 * 1;
        iLow = 2.85 * 1;
        iVol = 52086 * 1;
        sVol = '52,086';
            
        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 = 2.835 * 1;
        iOpen = 2.91 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.55 * 1;
        iVol = 136286 * 1;
        sVol = '136,286';
            
        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 = 3.08 * 1;
        iOpen = 2.7814 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.78 * 1;
        iVol = 49004 * 1;
        sVol = '49,004';
            
        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 = 3.15 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.011 * 1;
        iVol = 86494 * 1;
        sVol = '86,494';
            
        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 = 3.11 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.71 * 1;
        iVol = 84705 * 1;
        sVol = '84,705';
            
        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 = 2.99 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.89 * 1;
        iVol = 94452 * 1;
        sVol = '94,452';
            
        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 = 3.14 * 1;
        iOpen = 2.985 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.98 * 1;
        iVol = 22415 * 1;
        sVol = '22,415';
            
        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 = 2.98 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.95 * 1;
        iVol = 67467 * 1;
        sVol = '67,467';
            
        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 = 3.1 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.99 * 1;
        iVol = 55408 * 1;
        sVol = '55,408';
            
        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 = 3.055 * 1;
        iOpen = 3.1101 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.03 * 1;
        iVol = 39926 * 1;
        sVol = '39,926';
            
        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 = 3.22 * 1;
        iOpen = 3.1 * 1;
        iHigh = 3.38 * 1;
        iLow = 3.02 * 1;
        iVol = 42981 * 1;
        sVol = '42,981';
            
        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 = 3.4 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.4 * 1;
        iLow = 3.17 * 1;
        iVol = 32075 * 1;
        sVol = '32,075';
            
        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 = 3.3 * 1;
        iOpen = 3.31 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.22 * 1;
        iVol = 29977 * 1;
        sVol = '29,977';
            
        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 = 3.22 * 1;
        iOpen = 3.35 * 1;
        iHigh = 3.35 * 1;
        iLow = 3.1482 * 1;
        iVol = 29884 * 1;
        sVol = '29,884';
            
        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 = 3.24 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.3321 * 1;
        iLow = 3.05 * 1;
        iVol = 70728 * 1;
        sVol = '70,728';
            
        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 = 3.06 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.29 * 1;
        iLow = 2.665 * 1;
        iVol = 247571 * 1;
        sVol = '247,571';
            
        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 = 3.31 * 1;
        iOpen = 3 * 1;
        iHigh = 3.3797 * 1;
        iLow = 2.99 * 1;
        iVol = 99197 * 1;
        sVol = '99,197';
            
        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 = 3.52 * 1;
        iOpen = 3.3546 * 1;
        iHigh = 3.74 * 1;
        iLow = 3.17 * 1;
        iVol = 94213 * 1;
        sVol = '94,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 3.95 * 1;
        iOpen = 3.48 * 1;
        iHigh = 4.37 * 1;
        iLow = 3.4 * 1;
        iVol = 257472 * 1;
        sVol = '257,472';
            
        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 = 3.98 * 1;
        iOpen = 3.91 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.7434 * 1;
        iVol = 70731 * 1;
        sVol = '70,731';
            
        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 = 3.98 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.1979 * 1;
        iLow = 3.93 * 1;
        iVol = 59211 * 1;
        sVol = '59,211';
            
        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 = 3.55 * 1;
        iOpen = 3.91 * 1;
        iHigh = 3.9307 * 1;
        iLow = 3.29 * 1;
        iVol = 61765 * 1;
        sVol = '61,765';
            
        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 = 3.21 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.5527 * 1;
        iLow = 3.21 * 1;
        iVol = 57248 * 1;
        sVol = '57,248';
            
        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 = 2.93 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.2736 * 1;
        iLow = 2.87 * 1;
        iVol = 64762 * 1;
        sVol = '64,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 3.16 * 1;
        iOpen = 2.9215 * 1;
        iHigh = 3.22 * 1;
        iLow = 2.76 * 1;
        iVol = 147312 * 1;
        sVol = '147,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 3.3 * 1;
        iOpen = 3.12 * 1;
        iHigh = 3.3 * 1;
        iLow = 3.05 * 1;
        iVol = 27085 * 1;
        sVol = '27,085';
            
        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 = 3.52 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.72 * 1;
        iLow = 3.22 * 1;
        iVol = 66931 * 1;
        sVol = '66,931';
            
        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 = 3.59 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.5 * 1;
        iVol = 13923 * 1;
        sVol = '13,923';
            
        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 = 3.36 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.69 * 1;
        iLow = 3.36 * 1;
        iVol = 33590 * 1;
        sVol = '33,590';
            
        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 = 3.24 * 1;
        iOpen = 3.4 * 1;
        iHigh = 3.4 * 1;
        iLow = 3.1759 * 1;
        iVol = 71963 * 1;
        sVol = '71,963';
            
        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 = 3.15 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.25 * 1;
        iLow = 2.95 * 1;
        iVol = 53526 * 1;
        sVol = '53,526';
            
        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 = 3 * 1;
        iOpen = 3.045 * 1;
        iHigh = 3.1069 * 1;
        iLow = 2.93 * 1;
        iVol = 26107 * 1;
        sVol = '26,107';
            
        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 = 2.86 * 1;
        iOpen = 3 * 1;
        iHigh = 3.005 * 1;
        iLow = 2.83 * 1;
        iVol = 61740 * 1;
        sVol = '61,740';
            
        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 = 2.75 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.9185 * 1;
        iLow = 2.7 * 1;
        iVol = 33735 * 1;
        sVol = '33,735';
            
        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 = 3.11 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.71 * 1;
        iVol = 80446 * 1;
        sVol = '80,446';
            
        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 = 3.01 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.9 * 1;
        iVol = 55470 * 1;
        sVol = '55,470';
            
        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 = 2.91 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.8 * 1;
        iVol = 75455 * 1;
        sVol = '75,455';
            
        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 = 2.89 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.9997 * 1;
        iLow = 2.75 * 1;
        iVol = 29614 * 1;
        sVol = '29,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 2.75 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.71 * 1;
        iVol = 30274 * 1;
        sVol = '30,274';
            
        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 = 2.56 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.55 * 1;
        iVol = 34655 * 1;
        sVol = '34,655';
            
        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 = 2.35 * 1;
        iOpen = 2.6 * 1;
        iHigh = 2.6 * 1;
        iLow = 2.3 * 1;
        iVol = 41890 * 1;
        sVol = '41,890';
            
        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 = 2.23 * 1;
        iOpen = 2.381 * 1;
        iHigh = 2.381 * 1;
        iLow = 2.11 * 1;
        iVol = 53392 * 1;
        sVol = '53,392';
            
        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 = 2.13 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.2263 * 1;
        iLow = 2.07 * 1;
        iVol = 40381 * 1;
        sVol = '40,381';
            
        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 = 2.09 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.248 * 1;
        iLow = 2.06 * 1;
        iVol = 52385 * 1;
        sVol = '52,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 2.11 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.97 * 1;
        iVol = 96292 * 1;
        sVol = '96,292';
            
        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 = 1.99 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.94 * 1;
        iVol = 82112 * 1;
        sVol = '82,112';
            
        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 = 1.94 * 1;
        iOpen = 2 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.88 * 1;
        iVol = 43333 * 1;
        sVol = '43,333';
            
        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 = 1.84 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.0273 * 1;
        iLow = 1.8 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 1.84 * 1;
        iOpen = 1.91 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.79 * 1;
        iVol = 48279 * 1;
        sVol = '48,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 1.7928 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.74 * 1;
        iVol = 37747 * 1;
        sVol = '37,747';
            
        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 = 1.9 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.7208 * 1;
        iVol = 58774 * 1;
        sVol = '58,774';
            
        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 = 1.69 * 1;
        iOpen = 1.8541 * 1;
        iHigh = 2.0121 * 1;
        iLow = 1.66 * 1;
        iVol = 156652 * 1;
        sVol = '156,652';
            
        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 = 1.66 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.7499 * 1;
        iLow = 1.62 * 1;
        iVol = 58641 * 1;
        sVol = '58,641';
            
        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 = 1.65 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.6 * 1;
        iVol = 35252 * 1;
        sVol = '35,252';
            
        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 = 1.58 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.5 * 1;
        iVol = 142984 * 1;
        sVol = '142,984';
            
        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 = 1.56 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.514 * 1;
        iVol = 35988 * 1;
        sVol = '35,988';
            
        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 = 1.5111 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.6 * 1;
        iLow = 1.5111 * 1;
        iVol = 109914 * 1;
        sVol = '109,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 1.52 * 1;
        iOpen = 1.5 * 1;
        iHigh = 1.6099 * 1;
        iLow = 1.5 * 1;
        iVol = 49688 * 1;
        sVol = '49,688';
            
        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 = 1.52 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.585 * 1;
        iLow = 1.5 * 1;
        iVol = 43774 * 1;
        sVol = '43,774';
            
        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 = 1.82 * 1;
        iOpen = 1.53 * 1;
        iHigh = 2.259 * 1;
        iLow = 1.53 * 1;
        iVol = 470318 * 1;
        sVol = '470,318';
            
        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 = 1.98 * 1;
        iOpen = 1.82 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.82 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        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 = 2.7 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.95 * 1;
        iLow = 1.93 * 1;
        iVol = 600119 * 1;
        sVol = '600,119';
            
        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 = 2.56 * 1;
        iOpen = 2.29 * 1;
        iHigh = 3.4899 * 1;
        iLow = 2.04 * 1;
        iVol = 427037 * 1;
        sVol = '427,037';
            
        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 = 2.48 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.33 * 1;
        iVol = 54670 * 1;
        sVol = '54,670';
            
        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 = 2.27 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.07 * 1;
        iVol = 53854 * 1;
        sVol = '53,854';
            
        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 = 2.45 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.6 * 1;
        iLow = 2.19 * 1;
        iVol = 75186 * 1;
        sVol = '75,186';
            
        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 = 2.42 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.592 * 1;
        iLow = 2.3 * 1;
        iVol = 99946 * 1;
        sVol = '99,946';
            
        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 = 2.34 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.2601 * 1;
        iVol = 45192 * 1;
        sVol = '45,192';
            
        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 = 2.39 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.28 * 1;
        iVol = 57167 * 1;
        sVol = '57,167';
            
        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 = 2.76 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.3357 * 1;
        iVol = 102137 * 1;
        sVol = '102,137';
            
        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 = 2.97 * 1;
        iOpen = 2.79 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.79 * 1;
        iVol = 69851 * 1;
        sVol = '69,851';
            
        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 = 3.17 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.33 * 1;
        iLow = 3 * 1;
        iVol = 92556 * 1;
        sVol = '92,556';
            
        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 = 2.83 * 1;
        iOpen = 3 * 1;
        iHigh = 3.1819 * 1;
        iLow = 2.83 * 1;
        iVol = 50060 * 1;
        sVol = '50,060';
            
        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 = 2.6 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.9252 * 1;
        iLow = 2.5204 * 1;
        iVol = 60747 * 1;
        sVol = '60,747';
            
        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 = 2.29 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.17 * 1;
        iVol = 107018 * 1;
        sVol = '107,018';
            
        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 = 2.26 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.22 * 1;
        iVol = 28169 * 1;
        sVol = '28,169';
            
        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 = 2.35 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.26 * 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(2024, 2, 11);
        iClose = 2.24 * 1;
        iOpen = 2.3 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.16 * 1;
        iVol = 25254 * 1;
        sVol = '25,254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 2.18 * 1;
        iOpen = 2.23 * 1;
        iHigh = 2.243 * 1;
        iLow = 2.09 * 1;
        iVol = 28722 * 1;
        sVol = '28,722';
            
        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 = 2.09 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.4399 * 1;
        iLow = 2.02 * 1;
        iVol = 74556 * 1;
        sVol = '74,556';
            
        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 = 2.04 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.3139 * 1;
        iLow = 1.89 * 1;
        iVol = 29705 * 1;
        sVol = '29,705';
            
        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 = 2.26 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.36 * 1;
        iLow = 1.98 * 1;
        iVol = 40672 * 1;
        sVol = '40,672';
            
        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 = 2.18 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.07 * 1;
        iVol = 45671 * 1;
        sVol = '45,671';
            
        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 = 2.13 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.07 * 1;
        iVol = 24438 * 1;
        sVol = '24,438';
            
        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 = 2.34 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.05 * 1;
        iVol = 12441 * 1;
        sVol = '12,441';
            
        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 = 2.32 * 1;
        iOpen = 2.2118 * 1;
        iHigh = 2.34 * 1;
        iLow = 2.20 * 1;
        iVol = 14537 * 1;
        sVol = '14,537';
            
        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 = 2.35 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.4151 * 1;
        iLow = 2.05 * 1;
        iVol = 25769 * 1;
        sVol = '25,769';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 2.25 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.3691 * 1;
        iLow = 2.21 * 1;
        iVol = 8385 * 1;
        sVol = '8,385';
            
        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 = 2.32 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.25 * 1;
        iVol = 32817 * 1;
        sVol = '32,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 2.50 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.2201 * 1;
        iVol = 51656 * 1;
        sVol = '51,656';
            
        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 = 2.49 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.528 * 1;
        iLow = 2.42 * 1;
        iVol = 20988 * 1;
        sVol = '20,988';
            
        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 = 2.36 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.31 * 1;
        iVol = 39170 * 1;
        sVol = '39,170';
            
        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 = 2.29 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.22 * 1;
        iVol = 26580 * 1;
        sVol = '26,580';
            
        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 = 2.56 * 1;
        iOpen = 2.245 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.245 * 1;
        iVol = 45510 * 1;
        sVol = '45,510';
            
        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 = 2.64 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.8999 * 1;
        iLow = 2.41 * 1;
        iVol = 122307 * 1;
        sVol = '122,307';
            
        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 = 2.52 * 1;
        iOpen = 2.61 * 1;
        iHigh = 2.6395 * 1;
        iLow = 2.485 * 1;
        iVol = 29976 * 1;
        sVol = '29,976';
            
        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 = 2.56 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.47 * 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(2024, 3, 9);
        iClose = 2.44 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.56 * 1;
        iLow = 2.38 * 1;
        iVol = 17709 * 1;
        sVol = '17,709';
            
        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 = 2.28 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.46 * 1;
        iLow = 2.22 * 1;
        iVol = 35130 * 1;
        sVol = '35,130';
            
        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 = 2.23 * 1;
        iOpen = 2.354 * 1;
        iHigh = 2.354 * 1;
        iLow = 2.08 * 1;
        iVol = 34455 * 1;
        sVol = '34,455';
            
        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 = 2.19 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.18 * 1;
        iVol = 16831 * 1;
        sVol = '16,831';
            
        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 = 2.18 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.16 * 1;
        iVol = 10027 * 1;
        sVol = '10,027';
            
        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 = 2.04 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.04 * 1;
        iVol = 25160 * 1;
        sVol = '25,160';
            
        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 = 2.13 * 1;
        iOpen = 2.0501 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.00 * 1;
        iVol = 21530 * 1;
        sVol = '21,530';
            
        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 = 2.1118 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.0402 * 1;
        iVol = 27945 * 1;
        sVol = '27,945';
            
        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 = 2.01 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.01 * 1;
        iVol = 34013 * 1;
        sVol = '34,013';
            
        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 = 1.41 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.5996 * 1;
        iLow = 1.22 * 1;
        iVol = 321067 * 1;
        sVol = '321,067';
            
        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 = 1.49 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.5242 * 1;
        iLow = 1.29 * 1;
        iVol = 70630 * 1;
        sVol = '70,630';
            
        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 = 1.32 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.30 * 1;
        iVol = 37290 * 1;
        sVol = '37,290';
            
        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 = 1.29 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.3499 * 1;
        iLow = 1.27 * 1;
        iVol = 22992 * 1;
        sVol = '22,992';
            
        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 = 1.37 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.27 * 1;
        iVol = 39627 * 1;
        sVol = '39,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 1.37 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.341 * 1;
        iVol = 20232 * 1;
        sVol = '20,232';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 1.365 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.41 * 1;
        iLow = 1.3301 * 1;
        iVol = 9062 * 1;
        sVol = '9,062';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 1.36 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.34 * 1;
        iVol = 6044 * 1;
        sVol = '6,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 1.52 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.5461 * 1;
        iLow = 1.37 * 1;
        iVol = 41664 * 1;
        sVol = '41,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 1.46 * 1;
        iOpen = 1.4946 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.46 * 1;
        iVol = 32284 * 1;
        sVol = '32,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 1.38 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.38 * 1;
        iVol = 34171 * 1;
        sVol = '34,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 1.37 * 1;
        iOpen = 1.37 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.3001 * 1;
        iVol = 12853 * 1;
        sVol = '12,853';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 1.31 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.5499 * 1;
        iLow = 1.30 * 1;
        iVol = 75546 * 1;
        sVol = '75,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}