function loadData()	{
					
        var newDate = new Date(2018, 6, 27);
        iClose = 101.25 * 1;
        iOpen = 100.00 * 1;
        iHigh = 110.00 * 1;
        iLow = 98.75 * 1;
        iVol = 11416 * 1;
        sVol = '11,416';
            
        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 = 100.25 * 1;
        iOpen = 102.50 * 1;
        iHigh = 106.25 * 1;
        iLow = 99.00 * 1;
        iVol = 1748 * 1;
        sVol = '1,748';
            
        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 = 100.00 * 1;
        iOpen = 93.75 * 1;
        iHigh = 104.00 * 1;
        iLow = 93.75 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 106.25 * 1;
        iOpen = 93.75 * 1;
        iHigh = 108.75 * 1;
        iLow = 93.75 * 1;
        iVol = 556 * 1;
        sVol = '556';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 100.00 * 1;
        iOpen = 107.50 * 1;
        iHigh = 107.50 * 1;
        iLow = 100.00 * 1;
        iVol = 268 * 1;
        sVol = '268';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 100.00 * 1;
        iOpen = 100.75 * 1;
        iHigh = 104.50 * 1;
        iLow = 99.75 * 1;
        iVol = 1924 * 1;
        sVol = '1,924';
            
        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 = 99.50 * 1;
        iOpen = 103.50 * 1;
        iHigh = 104.50 * 1;
        iLow = 99.50 * 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, 7, 7);
        iClose = 97.75 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 97.75 * 1;
        iVol = 1224 * 1;
        sVol = '1,224';
            
        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 = 95.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 95.00 * 1;
        iVol = 944 * 1;
        sVol = '944';
            
        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 = 82.50 * 1;
        iOpen = 93.75 * 1;
        iHigh = 93.75 * 1;
        iLow = 81.00 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 85.75 * 1;
        iOpen = 87.25 * 1;
        iHigh = 87.25 * 1;
        iLow = 83.25 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 85.50 * 1;
        iOpen = 85.50 * 1;
        iHigh = 89.25 * 1;
        iLow = 85.00 * 1;
        iVol = 264 * 1;
        sVol = '264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 96.25 * 1;
        iOpen = 81.75 * 1;
        iHigh = 96.25 * 1;
        iLow = 75.00 * 1;
        iVol = 1480 * 1;
        sVol = '1,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 93.75 * 1;
        iOpen = 93.75 * 1;
        iHigh = 93.75 * 1;
        iLow = 88.25 * 1;
        iVol = 84 * 1;
        sVol = '84';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 93.75 * 1;
        iOpen = 93.75 * 1;
        iHigh = 93.75 * 1;
        iLow = 93.75 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 96.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 81.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 88.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 87.50 * 1;
        iVol = 492 * 1;
        sVol = '492';
            
        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 = 92.75 * 1;
        iOpen = 91.25 * 1;
        iHigh = 96.25 * 1;
        iLow = 90.00 * 1;
        iVol = 372 * 1;
        sVol = '372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 90.00 * 1;
        iOpen = 91.25 * 1;
        iHigh = 91.25 * 1;
        iLow = 90.00 * 1;
        iVol = 164 * 1;
        sVol = '164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 88.50 * 1;
        iOpen = 87.75 * 1;
        iHigh = 88.50 * 1;
        iLow = 84.50 * 1;
        iVol = 160 * 1;
        sVol = '160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 81.25 * 1;
        iOpen = 79.25 * 1;
        iHigh = 81.50 * 1;
        iLow = 73.50 * 1;
        iVol = 280 * 1;
        sVol = '280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 75.50 * 1;
        iOpen = 85.25 * 1;
        iHigh = 85.25 * 1;
        iLow = 73.75 * 1;
        iVol = 612 * 1;
        sVol = '612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 77.50 * 1;
        iOpen = 77.50 * 1;
        iHigh = 77.50 * 1;
        iLow = 75.50 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 75.75 * 1;
        iOpen = 83.25 * 1;
        iHigh = 83.25 * 1;
        iLow = 74.75 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 78.75 * 1;
        iOpen = 76.25 * 1;
        iHigh = 80.00 * 1;
        iLow = 75.00 * 1;
        iVol = 404 * 1;
        sVol = '404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 77.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 75.00 * 1;
        iVol = 572 * 1;
        sVol = '572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 78.25 * 1;
        iOpen = 83.50 * 1;
        iHigh = 90.00 * 1;
        iLow = 68.50 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 72.50 * 1;
        iOpen = 70.00 * 1;
        iHigh = 86.50 * 1;
        iLow = 68.75 * 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(2018, 8, 6);
        iClose = 72.50 * 1;
        iOpen = 74.75 * 1;
        iHigh = 89.50 * 1;
        iLow = 72.50 * 1;
        iVol = 860 * 1;
        sVol = '860';
            
        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 = 72.50 * 1;
        iOpen = 77.25 * 1;
        iHigh = 77.25 * 1;
        iLow = 68.50 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 70.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 69.25 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 71.25 * 1;
        iOpen = 69.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 68.75 * 1;
        iVol = 688 * 1;
        sVol = '688';
            
        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 = 72.25 * 1;
        iOpen = 75.00 * 1;
        iHigh = 86.25 * 1;
        iLow = 69.00 * 1;
        iVol = 3924 * 1;
        sVol = '3,924';
            
        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 = 73.50 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 62.75 * 1;
        iVol = 964 * 1;
        sVol = '964';
            
        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 = 68.75 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.75 * 1;
        iLow = 68.25 * 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, 17);
        iClose = 73.00 * 1;
        iOpen = 71.25 * 1;
        iHigh = 84.00 * 1;
        iLow = 69.00 * 1;
        iVol = 1348 * 1;
        sVol = '1,348';
            
        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 = 80.00 * 1;
        iOpen = 74.75 * 1;
        iHigh = 97.25 * 1;
        iLow = 74.75 * 1;
        iVol = 11772 * 1;
        sVol = '11,772';
            
        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 = 72.50 * 1;
        iOpen = 79.50 * 1;
        iHigh = 80.00 * 1;
        iLow = 69.00 * 1;
        iVol = 1236 * 1;
        sVol = '1,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 73.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 79.75 * 1;
        iLow = 71.25 * 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(2018, 8, 21);
        iClose = 72.50 * 1;
        iOpen = 79.00 * 1;
        iHigh = 80.25 * 1;
        iLow = 72.50 * 1;
        iVol = 744 * 1;
        sVol = '744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 72.75 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 70.25 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 71.25 * 1;
        iOpen = 72.25 * 1;
        iHigh = 78.75 * 1;
        iLow = 70.75 * 1;
        iVol = 2392 * 1;
        sVol = '2,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 68.75 * 1;
        iOpen = 73.75 * 1;
        iHigh = 73.75 * 1;
        iLow = 68.75 * 1;
        iVol = 868 * 1;
        sVol = '868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 71.75 * 1;
        iOpen = 68.75 * 1;
        iHigh = 74.75 * 1;
        iLow = 68.75 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 68.25 * 1;
        iOpen = 73.25 * 1;
        iHigh = 77.00 * 1;
        iLow = 68.25 * 1;
        iVol = 712 * 1;
        sVol = '712';
            
        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 = 68.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 71.50 * 1;
        iLow = 68.00 * 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(2018, 9, 2);
        iClose = 66.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 64.00 * 1;
        iVol = 1296 * 1;
        sVol = '1,296';
            
        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 = 67.50 * 1;
        iOpen = 71.75 * 1;
        iHigh = 85.00 * 1;
        iLow = 65.25 * 1;
        iVol = 984 * 1;
        sVol = '984';
            
        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 = 68.75 * 1;
        iOpen = 67.75 * 1;
        iHigh = 77.50 * 1;
        iLow = 67.75 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 68.75 * 1;
        iOpen = 68.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 68.00 * 1;
        iVol = 72 * 1;
        sVol = '72';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 68.00 * 1;
        iOpen = 71.25 * 1;
        iHigh = 72.00 * 1;
        iLow = 68.00 * 1;
        iVol = 156 * 1;
        sVol = '156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 74.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 65.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 65.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 65.00 * 1;
        iVol = 288 * 1;
        sVol = '288';
            
        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 = 66.00 * 1;
        iOpen = 68.50 * 1;
        iHigh = 71.50 * 1;
        iLow = 64.00 * 1;
        iVol = 244 * 1;
        sVol = '244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 65.25 * 1;
        iOpen = 65.75 * 1;
        iHigh = 65.75 * 1;
        iLow = 65.25 * 1;
        iVol = 120 * 1;
        sVol = '120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 64.00 * 1;
        iOpen = 64.75 * 1;
        iHigh = 64.75 * 1;
        iLow = 64.00 * 1;
        iVol = 136 * 1;
        sVol = '136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 64.00 * 1;
        iOpen = 65.50 * 1;
        iHigh = 65.50 * 1;
        iLow = 64.00 * 1;
        iVol = 304 * 1;
        sVol = '304';
            
        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 = 64.25 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.25 * 1;
        iLow = 64.00 * 1;
        iVol = 44 * 1;
        sVol = '44';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 54.75 * 1;
        iOpen = 64.25 * 1;
        iHigh = 64.75 * 1;
        iLow = 54.25 * 1;
        iVol = 448 * 1;
        sVol = '448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 65.75 * 1;
        iOpen = 63.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 63.00 * 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(2018, 9, 22);
        iClose = 60.25 * 1;
        iOpen = 65.50 * 1;
        iHigh = 65.50 * 1;
        iLow = 60.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 69.75 * 1;
        iLow = 56.25 * 1;
        iVol = 372 * 1;
        sVol = '372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 52.75 * 1;
        iOpen = 62.75 * 1;
        iHigh = 62.75 * 1;
        iLow = 51.25 * 1;
        iVol = 636 * 1;
        sVol = '636';
            
        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 = 50.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 46.25 * 1;
        iVol = 424 * 1;
        sVol = '424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 48.75 * 1;
        iOpen = 49.75 * 1;
        iHigh = 52.50 * 1;
        iLow = 46.50 * 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, 29);
        iClose = 47.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 47.00 * 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, 9, 30);
        iClose = 47.50 * 1;
        iOpen = 50.25 * 1;
        iHigh = 51.50 * 1;
        iLow = 47.50 * 1;
        iVol = 224 * 1;
        sVol = '224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 47.25 * 1;
        iOpen = 47.75 * 1;
        iHigh = 47.75 * 1;
        iLow = 46.25 * 1;
        iVol = 460 * 1;
        sVol = '460';
            
        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 = 47.75 * 1;
        iOpen = 49.25 * 1;
        iHigh = 49.25 * 1;
        iLow = 46.25 * 1;
        iVol = 796 * 1;
        sVol = '796';
            
        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 = 50.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 46.75 * 1;
        iVol = 1824 * 1;
        sVol = '1,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 48.25 * 1;
        iOpen = 47.50 * 1;
        iHigh = 56.25 * 1;
        iLow = 46.50 * 1;
        iVol = 10136 * 1;
        sVol = '10,136';
            
        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 = 42.50 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 42.50 * 1;
        iVol = 1908 * 1;
        sVol = '1,908';
            
        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 = 35.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 30.75 * 1;
        iVol = 3148 * 1;
        sVol = '3,148';
            
        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 = 35.00 * 1;
        iOpen = 38.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 31.50 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 39.25 * 1;
        iOpen = 37.25 * 1;
        iHigh = 41.25 * 1;
        iLow = 32.50 * 1;
        iVol = 5592 * 1;
        sVol = '5,592';
            
        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 = 35.25 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.00 * 1;
        iLow = 35.00 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 31.75 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.50 * 1;
        iLow = 31.75 * 1;
        iVol = 2608 * 1;
        sVol = '2,608';
            
        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 = 30.25 * 1;
        iOpen = 31.75 * 1;
        iHigh = 34.75 * 1;
        iLow = 27.75 * 1;
        iVol = 1508 * 1;
        sVol = '1,508';
            
        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 = 34.50 * 1;
        iOpen = 31.75 * 1;
        iHigh = 36.00 * 1;
        iLow = 27.75 * 1;
        iVol = 2268 * 1;
        sVol = '2,268';
            
        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 = 36.00 * 1;
        iOpen = 36.25 * 1;
        iHigh = 36.25 * 1;
        iLow = 30.50 * 1;
        iVol = 276 * 1;
        sVol = '276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 34.50 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 32.25 * 1;
        iVol = 1368 * 1;
        sVol = '1,368';
            
        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 = 33.75 * 1;
        iOpen = 31.50 * 1;
        iHigh = 38.00 * 1;
        iLow = 31.50 * 1;
        iVol = 1628 * 1;
        sVol = '1,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 38.00 * 1;
        iOpen = 36.25 * 1;
        iHigh = 39.25 * 1;
        iLow = 36.00 * 1;
        iVol = 1376 * 1;
        sVol = '1,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 33.25 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 33.25 * 1;
        iVol = 1760 * 1;
        sVol = '1,760';
            
        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 = 41.50 * 1;
        iOpen = 38.50 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.75 * 1;
        iVol = 1976 * 1;
        sVol = '1,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 33.75 * 1;
        iOpen = 41.50 * 1;
        iHigh = 41.50 * 1;
        iLow = 33.25 * 1;
        iVol = 484 * 1;
        sVol = '484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 33.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 32.50 * 1;
        iVol = 1128 * 1;
        sVol = '1,128';
            
        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 = 70.00 * 1;
        iOpen = 35.50 * 1;
        iHigh = 106.50 * 1;
        iLow = 35.50 * 1;
        iVol = 262876 * 1;
        sVol = '262,876';
            
        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 = 96.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 125.00 * 1;
        iLow = 88.50 * 1;
        iVol = 733360 * 1;
        sVol = '733,360';
            
        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 = 70.75 * 1;
        iOpen = 87.50 * 1;
        iHigh = 87.50 * 1;
        iLow = 69.25 * 1;
        iVol = 43840 * 1;
        sVol = '43,840';
            
        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 = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 84.75 * 1;
        iLow = 66.75 * 1;
        iVol = 24580 * 1;
        sVol = '24,580';
            
        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 = 75.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 78.50 * 1;
        iLow = 62.50 * 1;
        iVol = 18452 * 1;
        sVol = '18,452';
            
        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 = 59.50 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.75 * 1;
        iLow = 59.50 * 1;
        iVol = 9044 * 1;
        sVol = '9,044';
            
        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 = 53.25 * 1;
        iOpen = 59.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 49.50 * 1;
        iVol = 10224 * 1;
        sVol = '10,224';
            
        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 = 49.00 * 1;
        iOpen = 53.50 * 1;
        iHigh = 56.00 * 1;
        iLow = 45.00 * 1;
        iVol = 5912 * 1;
        sVol = '5,912';
            
        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 = 50.75 * 1;
        iOpen = 50.50 * 1;
        iHigh = 56.25 * 1;
        iLow = 46.25 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 104.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 108.25 * 1;
        iLow = 63.75 * 1;
        iVol = 1160960 * 1;
        sVol = '1,160,960';
            
        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 = 95.00 * 1;
        iOpen = 91.25 * 1;
        iHigh = 102.25 * 1;
        iLow = 83.25 * 1;
        iVol = 178348 * 1;
        sVol = '178,348';
            
        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 = 70.00 * 1;
        iOpen = 86.50 * 1;
        iHigh = 90.00 * 1;
        iLow = 70.00 * 1;
        iVol = 28708 * 1;
        sVol = '28,708';
            
        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 = 73.75 * 1;
        iOpen = 72.25 * 1;
        iHigh = 79.50 * 1;
        iLow = 68.00 * 1;
        iVol = 17668 * 1;
        sVol = '17,668';
            
        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 = 91.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 104.50 * 1;
        iLow = 82.25 * 1;
        iVol = 417368 * 1;
        sVol = '417,368';
            
        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 = 76.75 * 1;
        iOpen = 89.25 * 1;
        iHigh = 89.25 * 1;
        iLow = 71.50 * 1;
        iVol = 37808 * 1;
        sVol = '37,808';
            
        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 = 107.50 * 1;
        iOpen = 80.00 * 1;
        iHigh = 107.50 * 1;
        iLow = 75.00 * 1;
        iVol = 32480 * 1;
        sVol = '32,480';
            
        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 = 123.75 * 1;
        iOpen = 96.25 * 1;
        iHigh = 143.75 * 1;
        iLow = 90.00 * 1;
        iVol = 178332 * 1;
        sVol = '178,332';
            
        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 = 157.75 * 1;
        iOpen = 137.50 * 1;
        iHigh = 186.25 * 1;
        iLow = 136.25 * 1;
        iVol = 400940 * 1;
        sVol = '400,940';
            
        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 = 144.50 * 1;
        iOpen = 142.50 * 1;
        iHigh = 166.75 * 1;
        iLow = 136.25 * 1;
        iVol = 103052 * 1;
        sVol = '103,052';
            
        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 = 138.75 * 1;
        iOpen = 145.00 * 1;
        iHigh = 147.50 * 1;
        iLow = 127.50 * 1;
        iVol = 22528 * 1;
        sVol = '22,528';
            
        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 = 128.00 * 1;
        iOpen = 135.50 * 1;
        iHigh = 137.75 * 1;
        iLow = 125.25 * 1;
        iVol = 9876 * 1;
        sVol = '9,876';
            
        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 = 162.50 * 1;
        iOpen = 123.50 * 1;
        iHigh = 162.50 * 1;
        iLow = 116.25 * 1;
        iVol = 40128 * 1;
        sVol = '40,128';
            
        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 = 168.75 * 1;
        iOpen = 157.25 * 1;
        iHigh = 179.50 * 1;
        iLow = 151.25 * 1;
        iVol = 85380 * 1;
        sVol = '85,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 160.00 * 1;
        iOpen = 169.50 * 1;
        iHigh = 178.75 * 1;
        iLow = 152.75 * 1;
        iVol = 30792 * 1;
        sVol = '30,792';
            
        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 = 150.00 * 1;
        iOpen = 160.00 * 1;
        iHigh = 163.75 * 1;
        iLow = 142.50 * 1;
        iVol = 10416 * 1;
        sVol = '10,416';
            
        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 = 157.25 * 1;
        iOpen = 147.25 * 1;
        iHigh = 157.25 * 1;
        iLow = 144.50 * 1;
        iVol = 6880 * 1;
        sVol = '6,880';
            
        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 = 151.25 * 1;
        iOpen = 155.75 * 1;
        iHigh = 156.25 * 1;
        iLow = 150.00 * 1;
        iVol = 2656 * 1;
        sVol = '2,656';
            
        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 = 169.50 * 1;
        iOpen = 150.00 * 1;
        iHigh = 177.25 * 1;
        iLow = 150.00 * 1;
        iVol = 33736 * 1;
        sVol = '33,736';
            
        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 = 174.25 * 1;
        iOpen = 170.75 * 1;
        iHigh = 187.25 * 1;
        iLow = 162.50 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 181.75 * 1;
        iOpen = 177.25 * 1;
        iHigh = 188.75 * 1;
        iLow = 174.25 * 1;
        iVol = 11808 * 1;
        sVol = '11,808';
            
        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 = 208.25 * 1;
        iOpen = 187.00 * 1;
        iHigh = 236.00 * 1;
        iLow = 183.75 * 1;
        iVol = 57968 * 1;
        sVol = '57,968';
            
        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 = 190.00 * 1;
        iOpen = 204.75 * 1;
        iHigh = 212.25 * 1;
        iLow = 188.00 * 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(2019, 0, 17);
        iClose = 177.50 * 1;
        iOpen = 190.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 172.50 * 1;
        iVol = 10552 * 1;
        sVol = '10,552';
            
        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 = 167.50 * 1;
        iOpen = 177.50 * 1;
        iHigh = 200.00 * 1;
        iLow = 157.75 * 1;
        iVol = 22072 * 1;
        sVol = '22,072';
            
        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 = 145.00 * 1;
        iOpen = 161.00 * 1;
        iHigh = 178.50 * 1;
        iLow = 144.50 * 1;
        iVol = 17216 * 1;
        sVol = '17,216';
            
        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 = 135.00 * 1;
        iOpen = 141.50 * 1;
        iHigh = 145.00 * 1;
        iLow = 125.00 * 1;
        iVol = 16000 * 1;
        sVol = '16,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 148.75 * 1;
        iOpen = 142.75 * 1;
        iHigh = 159.75 * 1;
        iLow = 133.75 * 1;
        iVol = 14528 * 1;
        sVol = '14,528';
            
        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 = 146.00 * 1;
        iOpen = 149.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 138.00 * 1;
        iVol = 4144 * 1;
        sVol = '4,144';
            
        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 = 130.00 * 1;
        iOpen = 142.25 * 1;
        iHigh = 142.25 * 1;
        iLow = 126.75 * 1;
        iVol = 12004 * 1;
        sVol = '12,004';
            
        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 = 120.50 * 1;
        iOpen = 129.00 * 1;
        iHigh = 135.00 * 1;
        iLow = 116.50 * 1;
        iVol = 11716 * 1;
        sVol = '11,716';
            
        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 = 137.00 * 1;
        iOpen = 124.00 * 1;
        iHigh = 152.75 * 1;
        iLow = 117.50 * 1;
        iVol = 14348 * 1;
        sVol = '14,348';
            
        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 = 136.75 * 1;
        iOpen = 135.50 * 1;
        iHigh = 140.00 * 1;
        iLow = 127.25 * 1;
        iVol = 4696 * 1;
        sVol = '4,696';
            
        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 = 172.00 * 1;
        iOpen = 143.75 * 1;
        iHigh = 175.00 * 1;
        iLow = 141.25 * 1;
        iVol = 75968 * 1;
        sVol = '75,968';
            
        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 = 161.50 * 1;
        iOpen = 169.00 * 1;
        iHigh = 170.00 * 1;
        iLow = 152.50 * 1;
        iVol = 33492 * 1;
        sVol = '33,492';
            
        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 = 154.75 * 1;
        iOpen = 154.25 * 1;
        iHigh = 166.00 * 1;
        iLow = 151.25 * 1;
        iVol = 10120 * 1;
        sVol = '10,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 148.75 * 1;
        iOpen = 152.50 * 1;
        iHigh = 153.25 * 1;
        iLow = 143.75 * 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(2019, 1, 7);
        iClose = 146.50 * 1;
        iOpen = 148.75 * 1;
        iHigh = 148.75 * 1;
        iLow = 141.25 * 1;
        iVol = 3308 * 1;
        sVol = '3,308';
            
        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 = 134.75 * 1;
        iOpen = 144.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 129.50 * 1;
        iVol = 6888 * 1;
        sVol = '6,888';
            
        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 = 131.25 * 1;
        iOpen = 133.75 * 1;
        iHigh = 144.00 * 1;
        iLow = 130.25 * 1;
        iVol = 6644 * 1;
        sVol = '6,644';
            
        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 = 118.50 * 1;
        iOpen = 124.50 * 1;
        iHigh = 128.75 * 1;
        iLow = 105.25 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 116.00 * 1;
        iOpen = 118.00 * 1;
        iHigh = 126.25 * 1;
        iLow = 108.75 * 1;
        iVol = 21108 * 1;
        sVol = '21,108';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 107.50 * 1;
        iOpen = 109.25 * 1;
        iHigh = 116.25 * 1;
        iLow = 105.25 * 1;
        iVol = 13052 * 1;
        sVol = '13,052';
            
        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 = 105.00 * 1;
        iOpen = 109.00 * 1;
        iHigh = 109.50 * 1;
        iLow = 98.50 * 1;
        iVol = 18084 * 1;
        sVol = '18,084';
            
        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 = 89.75 * 1;
        iOpen = 101.75 * 1;
        iHigh = 103.75 * 1;
        iLow = 88.00 * 1;
        iVol = 28488 * 1;
        sVol = '28,488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 84.25 * 1;
        iOpen = 95.00 * 1;
        iHigh = 97.50 * 1;
        iLow = 80.00 * 1;
        iVol = 35524 * 1;
        sVol = '35,524';
            
        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 = 99.25 * 1;
        iOpen = 83.75 * 1;
        iHigh = 115.00 * 1;
        iLow = 82.25 * 1;
        iVol = 220464 * 1;
        sVol = '220,464';
            
        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 = 95.75 * 1;
        iOpen = 99.50 * 1;
        iHigh = 104.75 * 1;
        iLow = 95.00 * 1;
        iVol = 21236 * 1;
        sVol = '21,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 99.25 * 1;
        iOpen = 94.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 89.00 * 1;
        iVol = 13708 * 1;
        sVol = '13,708';
            
        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 = 92.25 * 1;
        iOpen = 94.50 * 1;
        iHigh = 98.25 * 1;
        iLow = 92.00 * 1;
        iVol = 10836 * 1;
        sVol = '10,836';
            
        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 = 90.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.50 * 1;
        iLow = 89.25 * 1;
        iVol = 5688 * 1;
        sVol = '5,688';
            
        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 = 90.25 * 1;
        iOpen = 91.25 * 1;
        iHigh = 102.25 * 1;
        iLow = 85.50 * 1;
        iVol = 30092 * 1;
        sVol = '30,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 87.75 * 1;
        iOpen = 90.25 * 1;
        iHigh = 91.25 * 1;
        iLow = 85.25 * 1;
        iVol = 7264 * 1;
        sVol = '7,264';
            
        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 = 84.25 * 1;
        iOpen = 87.50 * 1;
        iHigh = 88.75 * 1;
        iLow = 81.75 * 1;
        iVol = 5864 * 1;
        sVol = '5,864';
            
        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 = 83.25 * 1;
        iOpen = 84.50 * 1;
        iHigh = 85.00 * 1;
        iLow = 81.25 * 1;
        iVol = 8124 * 1;
        sVol = '8,124';
            
        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 = 86.25 * 1;
        iOpen = 84.00 * 1;
        iHigh = 89.50 * 1;
        iLow = 81.75 * 1;
        iVol = 30020 * 1;
        sVol = '30,020';
            
        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 = 83.25 * 1;
        iOpen = 87.50 * 1;
        iHigh = 87.75 * 1;
        iLow = 81.75 * 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, 2, 8);
        iClose = 84.75 * 1;
        iOpen = 82.50 * 1;
        iHigh = 98.00 * 1;
        iLow = 82.25 * 1;
        iVol = 70760 * 1;
        sVol = '70,760';
            
        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 = 90.25 * 1;
        iOpen = 83.75 * 1;
        iHigh = 92.75 * 1;
        iLow = 83.75 * 1;
        iVol = 22440 * 1;
        sVol = '22,440';
            
        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 = 86.25 * 1;
        iOpen = 89.75 * 1;
        iHigh = 92.25 * 1;
        iLow = 85.50 * 1;
        iVol = 15344 * 1;
        sVol = '15,344';
            
        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 = 90.75 * 1;
        iOpen = 86.75 * 1;
        iHigh = 91.75 * 1;
        iLow = 85.75 * 1;
        iVol = 11544 * 1;
        sVol = '11,544';
            
        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 = 90.75 * 1;
        iOpen = 90.00 * 1;
        iHigh = 97.50 * 1;
        iLow = 90.00 * 1;
        iVol = 28976 * 1;
        sVol = '28,976';
            
        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 = 82.75 * 1;
        iOpen = 90.00 * 1;
        iHigh = 93.25 * 1;
        iLow = 82.50 * 1;
        iVol = 20772 * 1;
        sVol = '20,772';
            
        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 = 75.25 * 1;
        iOpen = 83.75 * 1;
        iHigh = 84.75 * 1;
        iLow = 74.75 * 1;
        iVol = 19080 * 1;
        sVol = '19,080';
            
        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 = 74.50 * 1;
        iOpen = 75.25 * 1;
        iHigh = 78.75 * 1;
        iLow = 73.00 * 1;
        iVol = 8216 * 1;
        sVol = '8,216';
            
        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 = 73.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.75 * 1;
        iLow = 72.00 * 1;
        iVol = 3840 * 1;
        sVol = '3,840';
            
        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 = 77.75 * 1;
        iOpen = 72.75 * 1;
        iHigh = 77.75 * 1;
        iLow = 68.50 * 1;
        iVol = 7932 * 1;
        sVol = '7,932';
            
        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 = 75.25 * 1;
        iOpen = 77.50 * 1;
        iHigh = 78.25 * 1;
        iLow = 71.25 * 1;
        iVol = 5564 * 1;
        sVol = '5,564';
            
        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 = 74.50 * 1;
        iOpen = 74.75 * 1;
        iHigh = 74.75 * 1;
        iLow = 70.75 * 1;
        iVol = 2380 * 1;
        sVol = '2,380';
            
        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 = 73.75 * 1;
        iOpen = 74.50 * 1;
        iHigh = 75.75 * 1;
        iLow = 71.25 * 1;
        iVol = 2644 * 1;
        sVol = '2,644';
            
        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 = 73.50 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 70.50 * 1;
        iVol = 2324 * 1;
        sVol = '2,324';
            
        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 = 81.00 * 1;
        iOpen = 73.25 * 1;
        iHigh = 82.00 * 1;
        iLow = 72.25 * 1;
        iVol = 9016 * 1;
        sVol = '9,016';
            
        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 = 85.75 * 1;
        iOpen = 82.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 81.75 * 1;
        iVol = 12112 * 1;
        sVol = '12,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 78.75 * 1;
        iOpen = 85.25 * 1;
        iHigh = 87.00 * 1;
        iLow = 78.00 * 1;
        iVol = 5216 * 1;
        sVol = '5,216';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 80.50 * 1;
        iOpen = 85.25 * 1;
        iHigh = 86.75 * 1;
        iLow = 80.25 * 1;
        iVol = 7940 * 1;
        sVol = '7,940';
            
        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 = 80.25 * 1;
        iOpen = 81.00 * 1;
        iHigh = 83.75 * 1;
        iLow = 78.00 * 1;
        iVol = 2852 * 1;
        sVol = '2,852';
            
        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 = 77.00 * 1;
        iOpen = 79.75 * 1;
        iHigh = 80.50 * 1;
        iLow = 75.25 * 1;
        iVol = 3472 * 1;
        sVol = '3,472';
            
        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 = 76.75 * 1;
        iOpen = 77.75 * 1;
        iHigh = 79.50 * 1;
        iLow = 75.50 * 1;
        iVol = 2612 * 1;
        sVol = '2,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 74.50 * 1;
        iOpen = 76.25 * 1;
        iHigh = 79.25 * 1;
        iLow = 72.50 * 1;
        iVol = 4728 * 1;
        sVol = '4,728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 73.75 * 1;
        iOpen = 74.75 * 1;
        iHigh = 75.50 * 1;
        iLow = 72.75 * 1;
        iVol = 2136 * 1;
        sVol = '2,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 74.00 * 1;
        iOpen = 73.75 * 1;
        iHigh = 76.75 * 1;
        iLow = 72.50 * 1;
        iVol = 2896 * 1;
        sVol = '2,896';
            
        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 = 72.50 * 1;
        iOpen = 73.75 * 1;
        iHigh = 75.00 * 1;
        iLow = 72.00 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 73.25 * 1;
        iOpen = 72.75 * 1;
        iHigh = 75.00 * 1;
        iLow = 72.50 * 1;
        iVol = 1312 * 1;
        sVol = '1,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 73.25 * 1;
        iOpen = 73.50 * 1;
        iHigh = 77.00 * 1;
        iLow = 71.00 * 1;
        iVol = 5952 * 1;
        sVol = '5,952';
            
        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 = 72.75 * 1;
        iOpen = 74.25 * 1;
        iHigh = 75.00 * 1;
        iLow = 70.50 * 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(2019, 3, 17);
        iClose = 70.75 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.00 * 1;
        iLow = 70.25 * 1;
        iVol = 2012 * 1;
        sVol = '2,012';
            
        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 = 67.25 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 63.25 * 1;
        iVol = 4872 * 1;
        sVol = '4,872';
            
        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 = 67.25 * 1;
        iOpen = 67.00 * 1;
        iHigh = 72.25 * 1;
        iLow = 66.25 * 1;
        iVol = 2376 * 1;
        sVol = '2,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 64.75 * 1;
        iOpen = 67.25 * 1;
        iHigh = 67.25 * 1;
        iLow = 62.25 * 1;
        iVol = 7548 * 1;
        sVol = '7,548';
            
        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 = 60.00 * 1;
        iOpen = 61.75 * 1;
        iHigh = 64.50 * 1;
        iLow = 58.75 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 60.00 * 1;
        iOpen = 60.75 * 1;
        iHigh = 63.00 * 1;
        iLow = 58.00 * 1;
        iVol = 2428 * 1;
        sVol = '2,428';
            
        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 = 62.50 * 1;
        iOpen = 58.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 56.75 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 63.75 * 1;
        iOpen = 62.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 59.50 * 1;
        iVol = 7584 * 1;
        sVol = '7,584';
            
        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 = 65.50 * 1;
        iOpen = 62.75 * 1;
        iHigh = 68.75 * 1;
        iLow = 61.25 * 1;
        iVol = 5268 * 1;
        sVol = '5,268';
            
        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 = 68.00 * 1;
        iOpen = 64.50 * 1;
        iHigh = 68.75 * 1;
        iLow = 62.50 * 1;
        iVol = 12616 * 1;
        sVol = '12,616';
            
        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 = 70.75 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.50 * 1;
        iLow = 65.00 * 1;
        iVol = 8556 * 1;
        sVol = '8,556';
            
        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 = 72.25 * 1;
        iOpen = 69.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 66.50 * 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(2019, 4, 6);
        iClose = 72.00 * 1;
        iOpen = 71.25 * 1;
        iHigh = 72.75 * 1;
        iLow = 68.75 * 1;
        iVol = 3992 * 1;
        sVol = '3,992';
            
        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 = 69.00 * 1;
        iOpen = 75.50 * 1;
        iHigh = 78.25 * 1;
        iLow = 68.75 * 1;
        iVol = 8332 * 1;
        sVol = '8,332';
            
        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 = 69.25 * 1;
        iOpen = 68.50 * 1;
        iHigh = 70.50 * 1;
        iLow = 66.25 * 1;
        iVol = 4284 * 1;
        sVol = '4,284';
            
        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 = 65.75 * 1;
        iOpen = 68.75 * 1;
        iHigh = 70.25 * 1;
        iLow = 65.00 * 1;
        iVol = 1832 * 1;
        sVol = '1,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 59.25 * 1;
        iOpen = 65.75 * 1;
        iHigh = 65.75 * 1;
        iLow = 57.75 * 1;
        iVol = 4456 * 1;
        sVol = '4,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 56.50 * 1;
        iOpen = 59.25 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.25 * 1;
        iVol = 2324 * 1;
        sVol = '2,324';
            
        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 = 55.75 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.75 * 1;
        iLow = 54.50 * 1;
        iVol = 1708 * 1;
        sVol = '1,708';
            
        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 = 57.00 * 1;
        iOpen = 56.25 * 1;
        iHigh = 59.25 * 1;
        iLow = 54.75 * 1;
        iVol = 1492 * 1;
        sVol = '1,492';
            
        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 = 56.25 * 1;
        iOpen = 58.50 * 1;
        iHigh = 58.50 * 1;
        iLow = 54.75 * 1;
        iVol = 592 * 1;
        sVol = '592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 56.50 * 1;
        iOpen = 55.50 * 1;
        iHigh = 57.25 * 1;
        iLow = 55.00 * 1;
        iVol = 1584 * 1;
        sVol = '1,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 55.00 * 1;
        iOpen = 58.25 * 1;
        iHigh = 58.25 * 1;
        iLow = 53.75 * 1;
        iVol = 2276 * 1;
        sVol = '2,276';
            
        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 = 53.75 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 50.50 * 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, 4, 22);
        iClose = 55.25 * 1;
        iOpen = 53.75 * 1;
        iHigh = 56.25 * 1;
        iLow = 53.75 * 1;
        iVol = 1564 * 1;
        sVol = '1,564';
            
        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 = 57.50 * 1;
        iOpen = 55.00 * 1;
        iHigh = 59.25 * 1;
        iLow = 55.00 * 1;
        iVol = 1796 * 1;
        sVol = '1,796';
            
        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 = 57.00 * 1;
        iOpen = 57.25 * 1;
        iHigh = 57.75 * 1;
        iLow = 55.25 * 1;
        iVol = 504 * 1;
        sVol = '504';
            
        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 = 55.75 * 1;
        iOpen = 56.50 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.00 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        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 = 51.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.50 * 1;
        iLow = 49.50 * 1;
        iVol = 6168 * 1;
        sVol = '6,168';
            
        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 = 52.25 * 1;
        iOpen = 52.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 50.00 * 1;
        iVol = 1412 * 1;
        sVol = '1,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 46.25 * 1;
        iOpen = 51.25 * 1;
        iHigh = 51.50 * 1;
        iLow = 46.25 * 1;
        iVol = 4264 * 1;
        sVol = '4,264';
            
        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 = 45.75 * 1;
        iOpen = 46.75 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.00 * 1;
        iVol = 2424 * 1;
        sVol = '2,424';
            
        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 = 45.25 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.00 * 1;
        iVol = 2936 * 1;
        sVol = '2,936';
            
        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 = 48.00 * 1;
        iOpen = 45.75 * 1;
        iHigh = 49.50 * 1;
        iLow = 44.50 * 1;
        iVol = 892 * 1;
        sVol = '892';
            
        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 = 51.25 * 1;
        iOpen = 49.25 * 1;
        iHigh = 55.75 * 1;
        iLow = 49.25 * 1;
        iVol = 6012 * 1;
        sVol = '6,012';
            
        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 = 53.25 * 1;
        iOpen = 51.25 * 1;
        iHigh = 54.50 * 1;
        iLow = 45.50 * 1;
        iVol = 2832 * 1;
        sVol = '2,832';
            
        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 = 51.00 * 1;
        iOpen = 54.50 * 1;
        iHigh = 54.50 * 1;
        iLow = 50.50 * 1;
        iVol = 1112 * 1;
        sVol = '1,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 48.00 * 1;
        iOpen = 49.25 * 1;
        iHigh = 52.25 * 1;
        iLow = 47.50 * 1;
        iVol = 1288 * 1;
        sVol = '1,288';
            
        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 = 48.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.75 * 1;
        iLow = 47.50 * 1;
        iVol = 2180 * 1;
        sVol = '2,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 51.50 * 1;
        iOpen = 48.75 * 1;
        iHigh = 55.75 * 1;
        iLow = 48.75 * 1;
        iVol = 5040 * 1;
        sVol = '5,040';
            
        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 = 48.75 * 1;
        iOpen = 51.75 * 1;
        iHigh = 51.75 * 1;
        iLow = 47.50 * 1;
        iVol = 1728 * 1;
        sVol = '1,728';
            
        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 = 48.25 * 1;
        iOpen = 49.75 * 1;
        iHigh = 50.50 * 1;
        iLow = 47.75 * 1;
        iVol = 872 * 1;
        sVol = '872';
            
        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 = 49.50 * 1;
        iOpen = 48.75 * 1;
        iHigh = 50.75 * 1;
        iLow = 46.25 * 1;
        iVol = 1396 * 1;
        sVol = '1,396';
            
        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 = 46.75 * 1;
        iOpen = 48.25 * 1;
        iHigh = 49.75 * 1;
        iLow = 46.50 * 1;
        iVol = 952 * 1;
        sVol = '952';
            
        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 = 48.25 * 1;
        iOpen = 47.50 * 1;
        iHigh = 50.25 * 1;
        iLow = 47.50 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 48.75 * 1;
        iOpen = 48.25 * 1;
        iHigh = 51.00 * 1;
        iLow = 47.00 * 1;
        iVol = 1324 * 1;
        sVol = '1,324';
            
        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 = 47.00 * 1;
        iOpen = 49.50 * 1;
        iHigh = 49.50 * 1;
        iLow = 46.75 * 1;
        iVol = 1056 * 1;
        sVol = '1,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 46.25 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.75 * 1;
        iLow = 44.25 * 1;
        iVol = 3172 * 1;
        sVol = '3,172';
            
        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 = 46.25 * 1;
        iOpen = 46.50 * 1;
        iHigh = 47.25 * 1;
        iLow = 45.00 * 1;
        iVol = 852 * 1;
        sVol = '852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 44.50 * 1;
        iOpen = 47.25 * 1;
        iHigh = 47.25 * 1;
        iLow = 44.00 * 1;
        iVol = 1408 * 1;
        sVol = '1,408';
            
        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 = 42.00 * 1;
        iOpen = 44.50 * 1;
        iHigh = 45.75 * 1;
        iLow = 42.00 * 1;
        iVol = 2804 * 1;
        sVol = '2,804';
            
        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 = 42.25 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 41.25 * 1;
        iVol = 3056 * 1;
        sVol = '3,056';
            
        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 = 42.50 * 1;
        iOpen = 42.25 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.25 * 1;
        iVol = 2636 * 1;
        sVol = '2,636';
            
        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 = 44.75 * 1;
        iOpen = 43.25 * 1;
        iHigh = 45.50 * 1;
        iLow = 41.00 * 1;
        iVol = 1788 * 1;
        sVol = '1,788';
            
        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 = 46.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 49.75 * 1;
        iLow = 44.25 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 45.00 * 1;
        iOpen = 46.25 * 1;
        iHigh = 47.50 * 1;
        iLow = 42.50 * 1;
        iVol = 2152 * 1;
        sVol = '2,152';
            
        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 = 47.50 * 1;
        iOpen = 44.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 43.25 * 1;
        iVol = 3340 * 1;
        sVol = '3,340';
            
        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 = 46.50 * 1;
        iOpen = 47.75 * 1;
        iHigh = 50.50 * 1;
        iLow = 46.50 * 1;
        iVol = 932 * 1;
        sVol = '932';
            
        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 = 50.00 * 1;
        iOpen = 48.25 * 1;
        iHigh = 50.75 * 1;
        iLow = 47.50 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 49.25 * 1;
        iOpen = 48.25 * 1;
        iHigh = 51.00 * 1;
        iLow = 47.75 * 1;
        iVol = 780 * 1;
        sVol = '780';
            
        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 = 49.50 * 1;
        iOpen = 49.25 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.25 * 1;
        iVol = 1664 * 1;
        sVol = '1,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 50.50 * 1;
        iOpen = 49.75 * 1;
        iHigh = 53.75 * 1;
        iLow = 49.75 * 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, 6, 17);
        iClose = 50.00 * 1;
        iOpen = 50.75 * 1;
        iHigh = 53.50 * 1;
        iLow = 48.75 * 1;
        iVol = 1548 * 1;
        sVol = '1,548';
            
        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 = 50.25 * 1;
        iOpen = 49.75 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.00 * 1;
        iVol = 440 * 1;
        sVol = '440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 49.00 * 1;
        iOpen = 48.75 * 1;
        iHigh = 51.00 * 1;
        iLow = 47.50 * 1;
        iVol = 548 * 1;
        sVol = '548';
            
        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 = 49.25 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.25 * 1;
        iLow = 48.50 * 1;
        iVol = 592 * 1;
        sVol = '592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 50.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.50 * 1;
        iLow = 47.75 * 1;
        iVol = 1668 * 1;
        sVol = '1,668';
            
        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 = 49.75 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 48.25 * 1;
        iVol = 484 * 1;
        sVol = '484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 46.50 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.75 * 1;
        iLow = 46.50 * 1;
        iVol = 1828 * 1;
        sVol = '1,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 46.75 * 1;
        iOpen = 45.75 * 1;
        iHigh = 48.75 * 1;
        iLow = 45.75 * 1;
        iVol = 920 * 1;
        sVol = '920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 46.25 * 1;
        iOpen = 47.50 * 1;
        iHigh = 49.50 * 1;
        iLow = 46.00 * 1;
        iVol = 276 * 1;
        sVol = '276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 45.75 * 1;
        iOpen = 46.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 44.00 * 1;
        iVol = 772 * 1;
        sVol = '772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 45.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.50 * 1;
        iLow = 44.00 * 1;
        iVol = 1388 * 1;
        sVol = '1,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 44.25 * 1;
        iOpen = 45.50 * 1;
        iHigh = 48.25 * 1;
        iLow = 44.00 * 1;
        iVol = 792 * 1;
        sVol = '792';
            
        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 = 44.75 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 44.00 * 1;
        iVol = 720 * 1;
        sVol = '720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 41.25 * 1;
        iOpen = 46.25 * 1;
        iHigh = 46.25 * 1;
        iLow = 35.00 * 1;
        iVol = 6316 * 1;
        sVol = '6,316';
            
        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 = 39.75 * 1;
        iOpen = 40.75 * 1;
        iHigh = 44.75 * 1;
        iLow = 37.50 * 1;
        iVol = 1684 * 1;
        sVol = '1,684';
            
        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 = 41.00 * 1;
        iOpen = 39.50 * 1;
        iHigh = 42.50 * 1;
        iLow = 39.25 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 42.00 * 1;
        iOpen = 41.50 * 1;
        iHigh = 46.00 * 1;
        iLow = 40.50 * 1;
        iVol = 992 * 1;
        sVol = '992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 42.25 * 1;
        iOpen = 40.75 * 1;
        iHigh = 45.00 * 1;
        iLow = 40.75 * 1;
        iVol = 712 * 1;
        sVol = '712';
            
        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 = 42.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 42.50 * 1;
        iLow = 40.25 * 1;
        iVol = 516 * 1;
        sVol = '516';
            
        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 = 43.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 41.00 * 1;
        iVol = 764 * 1;
        sVol = '764';
            
        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 = 39.75 * 1;
        iOpen = 42.25 * 1;
        iHigh = 43.00 * 1;
        iLow = 38.25 * 1;
        iVol = 2236 * 1;
        sVol = '2,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 36.50 * 1;
        iOpen = 41.50 * 1;
        iHigh = 42.50 * 1;
        iLow = 35.50 * 1;
        iVol = 1848 * 1;
        sVol = '1,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 39.75 * 1;
        iOpen = 36.50 * 1;
        iHigh = 41.00 * 1;
        iLow = 36.50 * 1;
        iVol = 816 * 1;
        sVol = '816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 42.00 * 1;
        iOpen = 40.50 * 1;
        iHigh = 42.25 * 1;
        iLow = 40.50 * 1;
        iVol = 396 * 1;
        sVol = '396';
            
        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 = 42.00 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.50 * 1;
        iLow = 40.50 * 1;
        iVol = 1172 * 1;
        sVol = '1,172';
            
        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 = 42.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 40.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 41.75 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 38.75 * 1;
        iVol = 192 * 1;
        sVol = '192';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 39.50 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.00 * 1;
        iLow = 37.50 * 1;
        iVol = 1888 * 1;
        sVol = '1,888';
            
        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 = 42.75 * 1;
        iOpen = 37.75 * 1;
        iHigh = 42.75 * 1;
        iLow = 36.00 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 39.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 42.50 * 1;
        iLow = 37.75 * 1;
        iVol = 276 * 1;
        sVol = '276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 38.75 * 1;
        iOpen = 38.00 * 1;
        iHigh = 41.25 * 1;
        iLow = 37.50 * 1;
        iVol = 672 * 1;
        sVol = '672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 38.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 37.50 * 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, 7, 30);
        iClose = 41.25 * 1;
        iOpen = 38.75 * 1;
        iHigh = 41.25 * 1;
        iLow = 38.50 * 1;
        iVol = 712 * 1;
        sVol = '712';
            
        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 = 41.50 * 1;
        iOpen = 42.50 * 1;
        iHigh = 42.50 * 1;
        iLow = 39.50 * 1;
        iVol = 672 * 1;
        sVol = '672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 42.00 * 1;
        iOpen = 42.25 * 1;
        iHigh = 42.25 * 1;
        iLow = 39.75 * 1;
        iVol = 264 * 1;
        sVol = '264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 39.00 * 1;
        iOpen = 42.25 * 1;
        iHigh = 47.50 * 1;
        iLow = 38.00 * 1;
        iVol = 3348 * 1;
        sVol = '3,348';
            
        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 = 40.25 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.25 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 38.25 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.50 * 1;
        iLow = 38.25 * 1;
        iVol = 632 * 1;
        sVol = '632';
            
        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 = 39.25 * 1;
        iOpen = 38.50 * 1;
        iHigh = 40.75 * 1;
        iLow = 38.00 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 41.50 * 1;
        iOpen = 43.00 * 1;
        iHigh = 48.25 * 1;
        iLow = 40.00 * 1;
        iVol = 13416 * 1;
        sVol = '13,416';
            
        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 = 40.25 * 1;
        iOpen = 42.75 * 1;
        iHigh = 43.25 * 1;
        iLow = 39.00 * 1;
        iVol = 2856 * 1;
        sVol = '2,856';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 40.25 * 1;
        iOpen = 40.00 * 1;
        iHigh = 43.75 * 1;
        iLow = 39.50 * 1;
        iVol = 3528 * 1;
        sVol = '3,528';
            
        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 = 42.00 * 1;
        iOpen = 39.75 * 1;
        iHigh = 43.00 * 1;
        iLow = 39.50 * 1;
        iVol = 1884 * 1;
        sVol = '1,884';
            
        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 = 40.50 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.00 * 1;
        iVol = 2164 * 1;
        sVol = '2,164';
            
        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 = 37.25 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.75 * 1;
        iLow = 37.00 * 1;
        iVol = 2492 * 1;
        sVol = '2,492';
            
        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 = 37.00 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.00 * 1;
        iLow = 36.25 * 1;
        iVol = 924 * 1;
        sVol = '924';
            
        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 = 38.25 * 1;
        iOpen = 37.00 * 1;
        iHigh = 38.50 * 1;
        iLow = 36.00 * 1;
        iVol = 3884 * 1;
        sVol = '3,884';
            
        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 = 37.25 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.25 * 1;
        iVol = 320 * 1;
        sVol = '320';
            
        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 = 36.00 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.50 * 1;
        iLow = 35.50 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 36.25 * 1;
        iOpen = 35.75 * 1;
        iHigh = 38.50 * 1;
        iLow = 35.75 * 1;
        iVol = 1860 * 1;
        sVol = '1,860';
            
        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 = 36.50 * 1;
        iOpen = 36.50 * 1;
        iHigh = 37.00 * 1;
        iLow = 36.00 * 1;
        iVol = 260 * 1;
        sVol = '260';
            
        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 = 37.50 * 1;
        iOpen = 36.75 * 1;
        iHigh = 38.50 * 1;
        iLow = 36.50 * 1;
        iVol = 532 * 1;
        sVol = '532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 37.75 * 1;
        iOpen = 37.75 * 1;
        iHigh = 38.25 * 1;
        iLow = 37.75 * 1;
        iVol = 184 * 1;
        sVol = '184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 38.75 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.75 * 1;
        iLow = 35.00 * 1;
        iVol = 1748 * 1;
        sVol = '1,748';
            
        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 = 36.25 * 1;
        iOpen = 38.25 * 1;
        iHigh = 38.75 * 1;
        iLow = 36.25 * 1;
        iVol = 736 * 1;
        sVol = '736';
            
        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 = 39.00 * 1;
        iOpen = 36.50 * 1;
        iHigh = 42.00 * 1;
        iLow = 36.25 * 1;
        iVol = 2360 * 1;
        sVol = '2,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 36.75 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 35.50 * 1;
        iVol = 1976 * 1;
        sVol = '1,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 38.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 40.75 * 1;
        iLow = 36.25 * 1;
        iVol = 1804 * 1;
        sVol = '1,804';
            
        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 = 37.00 * 1;
        iOpen = 38.25 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.00 * 1;
        iVol = 692 * 1;
        sVol = '692';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 36.50 * 1;
        iOpen = 37.50 * 1;
        iHigh = 39.25 * 1;
        iLow = 35.00 * 1;
        iVol = 2724 * 1;
        sVol = '2,724';
            
        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 = 36.00 * 1;
        iOpen = 35.75 * 1;
        iHigh = 38.75 * 1;
        iLow = 35.50 * 1;
        iVol = 260 * 1;
        sVol = '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, 11);
        iClose = 35.75 * 1;
        iOpen = 36.75 * 1;
        iHigh = 37.25 * 1;
        iLow = 34.75 * 1;
        iVol = 2272 * 1;
        sVol = '2,272';
            
        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 = 35.75 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.50 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 35.75 * 1;
        iOpen = 35.75 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.50 * 1;
        iVol = 1360 * 1;
        sVol = '1,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 40.50 * 1;
        iOpen = 34.00 * 1;
        iHigh = 41.25 * 1;
        iLow = 34.00 * 1;
        iVol = 6980 * 1;
        sVol = '6,980';
            
        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 = 40.00 * 1;
        iOpen = 39.75 * 1;
        iHigh = 46.25 * 1;
        iLow = 36.25 * 1;
        iVol = 8436 * 1;
        sVol = '8,436';
            
        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 = 40.50 * 1;
        iOpen = 40.25 * 1;
        iHigh = 42.25 * 1;
        iLow = 38.75 * 1;
        iVol = 1868 * 1;
        sVol = '1,868';
            
        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 = 39.50 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 37.75 * 1;
        iVol = 1832 * 1;
        sVol = '1,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 36.25 * 1;
        iOpen = 39.75 * 1;
        iHigh = 39.75 * 1;
        iLow = 35.75 * 1;
        iVol = 680 * 1;
        sVol = '680';
            
        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 = 39.00 * 1;
        iOpen = 37.50 * 1;
        iHigh = 39.50 * 1;
        iLow = 36.00 * 1;
        iVol = 2176 * 1;
        sVol = '2,176';
            
        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 = 36.25 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.25 * 1;
        iLow = 36.25 * 1;
        iVol = 756 * 1;
        sVol = '756';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 38.25 * 1;
        iOpen = 38.75 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.75 * 1;
        iVol = 1616 * 1;
        sVol = '1,616';
            
        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 = 41.00 * 1;
        iOpen = 39.25 * 1;
        iHigh = 41.75 * 1;
        iLow = 38.25 * 1;
        iVol = 1916 * 1;
        sVol = '1,916';
            
        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 = 38.75 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.50 * 1;
        iVol = 1388 * 1;
        sVol = '1,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 39.00 * 1;
        iOpen = 41.75 * 1;
        iHigh = 41.75 * 1;
        iLow = 38.50 * 1;
        iVol = 448 * 1;
        sVol = '448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 38.75 * 1;
        iOpen = 37.50 * 1;
        iHigh = 39.50 * 1;
        iLow = 37.50 * 1;
        iVol = 816 * 1;
        sVol = '816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 38.25 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.50 * 1;
        iLow = 37.75 * 1;
        iVol = 532 * 1;
        sVol = '532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 41.50 * 1;
        iOpen = 38.50 * 1;
        iHigh = 41.50 * 1;
        iLow = 38.25 * 1;
        iVol = 1612 * 1;
        sVol = '1,612';
            
        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 = 38.50 * 1;
        iOpen = 39.25 * 1;
        iHigh = 41.50 * 1;
        iLow = 38.50 * 1;
        iVol = 640 * 1;
        sVol = '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, 6);
        iClose = 40.00 * 1;
        iOpen = 38.75 * 1;
        iHigh = 40.25 * 1;
        iLow = 38.00 * 1;
        iVol = 824 * 1;
        sVol = '824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 39.00 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.00 * 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, 10, 8);
        iClose = 40.50 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.25 * 1;
        iVol = 636 * 1;
        sVol = '636';
            
        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 = 42.25 * 1;
        iOpen = 41.50 * 1;
        iHigh = 42.25 * 1;
        iLow = 40.75 * 1;
        iVol = 956 * 1;
        sVol = '956';
            
        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 = 40.50 * 1;
        iOpen = 42.75 * 1;
        iHigh = 43.75 * 1;
        iLow = 39.75 * 1;
        iVol = 1796 * 1;
        sVol = '1,796';
            
        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 = 41.00 * 1;
        iOpen = 41.50 * 1;
        iHigh = 41.50 * 1;
        iLow = 40.00 * 1;
        iVol = 408 * 1;
        sVol = '408';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 39.50 * 1;
        iOpen = 40.75 * 1;
        iHigh = 40.75 * 1;
        iLow = 39.50 * 1;
        iVol = 396 * 1;
        sVol = '396';
            
        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 = 38.25 * 1;
        iOpen = 39.75 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.50 * 1;
        iVol = 1728 * 1;
        sVol = '1,728';
            
        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 = 37.75 * 1;
        iOpen = 37.75 * 1;
        iHigh = 39.75 * 1;
        iLow = 37.00 * 1;
        iVol = 1192 * 1;
        sVol = '1,192';
            
        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 = 38.75 * 1;
        iOpen = 38.00 * 1;
        iHigh = 40.25 * 1;
        iLow = 37.75 * 1;
        iVol = 688 * 1;
        sVol = '688';
            
        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 = 35.50 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.75 * 1;
        iLow = 35.50 * 1;
        iVol = 1860 * 1;
        sVol = '1,860';
            
        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 = 38.75 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.00 * 1;
        iLow = 35.50 * 1;
        iVol = 612 * 1;
        sVol = '612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 36.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.50 * 1;
        iVol = 556 * 1;
        sVol = '556';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 35.50 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.50 * 1;
        iLow = 35.00 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 36.25 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.25 * 1;
        iLow = 35.00 * 1;
        iVol = 376 * 1;
        sVol = '376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 35.75 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.25 * 1;
        iLow = 35.00 * 1;
        iVol = 280 * 1;
        sVol = '280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 36.25 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.50 * 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, 11, 2);
        iClose = 35.25 * 1;
        iOpen = 36.50 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.25 * 1;
        iVol = 3324 * 1;
        sVol = '3,324';
            
        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 = 35.00 * 1;
        iOpen = 35.50 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.00 * 1;
        iVol = 848 * 1;
        sVol = '848';
            
        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 = 34.75 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.75 * 1;
        iVol = 404 * 1;
        sVol = '404';
            
        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 = 34.50 * 1;
        iOpen = 34.25 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.25 * 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, 11, 6);
        iClose = 37.75 * 1;
        iOpen = 35.00 * 1;
        iHigh = 41.50 * 1;
        iLow = 34.75 * 1;
        iVol = 5224 * 1;
        sVol = '5,224';
            
        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 = 40.50 * 1;
        iOpen = 36.75 * 1;
        iHigh = 41.25 * 1;
        iLow = 36.75 * 1;
        iVol = 2052 * 1;
        sVol = '2,052';
            
        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 = 42.25 * 1;
        iOpen = 42.25 * 1;
        iHigh = 42.50 * 1;
        iLow = 39.25 * 1;
        iVol = 5956 * 1;
        sVol = '5,956';
            
        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 = 41.75 * 1;
        iOpen = 43.50 * 1;
        iHigh = 43.75 * 1;
        iLow = 41.00 * 1;
        iVol = 1396 * 1;
        sVol = '1,396';
            
        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 = 42.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 42.75 * 1;
        iLow = 41.50 * 1;
        iVol = 1080 * 1;
        sVol = '1,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 55.00 * 1;
        iOpen = 40.50 * 1;
        iHigh = 62.25 * 1;
        iLow = 40.50 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 63.25 * 1;
        iOpen = 61.25 * 1;
        iHigh = 79.25 * 1;
        iLow = 51.50 * 1;
        iVol = 62672 * 1;
        sVol = '62,672';
            
        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 = 54.00 * 1;
        iOpen = 57.75 * 1;
        iHigh = 60.50 * 1;
        iLow = 50.00 * 1;
        iVol = 11808 * 1;
        sVol = '11,808';
            
        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 = 57.25 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.25 * 1;
        iLow = 52.50 * 1;
        iVol = 4292 * 1;
        sVol = '4,292';
            
        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 = 61.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 57.00 * 1;
        iVol = 6644 * 1;
        sVol = '6,644';
            
        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 = 57.75 * 1;
        iOpen = 62.25 * 1;
        iHigh = 62.25 * 1;
        iLow = 57.25 * 1;
        iVol = 2764 * 1;
        sVol = '2,764';
            
        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 = 54.25 * 1;
        iOpen = 55.50 * 1;
        iHigh = 58.25 * 1;
        iLow = 53.75 * 1;
        iVol = 3328 * 1;
        sVol = '3,328';
            
        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 = 59.50 * 1;
        iOpen = 54.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 53.75 * 1;
        iVol = 2316 * 1;
        sVol = '2,316';
            
        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 = 58.75 * 1;
        iOpen = 59.00 * 1;
        iHigh = 61.25 * 1;
        iLow = 55.25 * 1;
        iVol = 2632 * 1;
        sVol = '2,632';
            
        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 = 61.25 * 1;
        iOpen = 58.50 * 1;
        iHigh = 61.25 * 1;
        iLow = 58.25 * 1;
        iVol = 1160 * 1;
        sVol = '1,160';
            
        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 = 66.00 * 1;
        iOpen = 60.50 * 1;
        iHigh = 68.25 * 1;
        iLow = 59.75 * 1;
        iVol = 7584 * 1;
        sVol = '7,584';
            
        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 = 60.25 * 1;
        iOpen = 67.25 * 1;
        iHigh = 67.50 * 1;
        iLow = 59.50 * 1;
        iVol = 5732 * 1;
        sVol = '5,732';
            
        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 = 61.00 * 1;
        iOpen = 63.25 * 1;
        iHigh = 63.75 * 1;
        iLow = 59.50 * 1;
        iVol = 3152 * 1;
        sVol = '3,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 61.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.25 * 1;
        iLow = 57.50 * 1;
        iVol = 2004 * 1;
        sVol = '2,004';
            
        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 = 60.50 * 1;
        iOpen = 58.75 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.25 * 1;
        iVol = 492 * 1;
        sVol = '492';
            
        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 = 59.75 * 1;
        iOpen = 59.75 * 1;
        iHigh = 62.25 * 1;
        iLow = 58.00 * 1;
        iVol = 1768 * 1;
        sVol = '1,768';
            
        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 = 61.75 * 1;
        iOpen = 61.25 * 1;
        iHigh = 62.25 * 1;
        iLow = 58.25 * 1;
        iVol = 1292 * 1;
        sVol = '1,292';
            
        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 = 61.75 * 1;
        iOpen = 62.50 * 1;
        iHigh = 66.25 * 1;
        iLow = 61.75 * 1;
        iVol = 3896 * 1;
        sVol = '3,896';
            
        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 = 57.25 * 1;
        iOpen = 60.50 * 1;
        iHigh = 61.75 * 1;
        iLow = 55.25 * 1;
        iVol = 2832 * 1;
        sVol = '2,832';
            
        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 = 57.25 * 1;
        iOpen = 56.75 * 1;
        iHigh = 58.50 * 1;
        iLow = 55.50 * 1;
        iVol = 724 * 1;
        sVol = '724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 58.50 * 1;
        iOpen = 56.50 * 1;
        iHigh = 63.25 * 1;
        iLow = 50.25 * 1;
        iVol = 5088 * 1;
        sVol = '5,088';
            
        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 = 57.75 * 1;
        iOpen = 57.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 52.00 * 1;
        iVol = 1476 * 1;
        sVol = '1,476';
            
        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 = 54.25 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.50 * 1;
        iLow = 52.50 * 1;
        iVol = 4816 * 1;
        sVol = '4,816';
            
        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 = 53.00 * 1;
        iOpen = 52.50 * 1;
        iHigh = 55.50 * 1;
        iLow = 52.50 * 1;
        iVol = 2396 * 1;
        sVol = '2,396';
            
        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 = 52.50 * 1;
        iOpen = 52.50 * 1;
        iHigh = 55.00 * 1;
        iLow = 50.00 * 1;
        iVol = 1288 * 1;
        sVol = '1,288';
            
        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 = 50.25 * 1;
        iOpen = 52.50 * 1;
        iHigh = 55.50 * 1;
        iLow = 50.00 * 1;
        iVol = 2012 * 1;
        sVol = '2,012';
            
        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 = 50.50 * 1;
        iOpen = 50.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.25 * 1;
        iVol = 1924 * 1;
        sVol = '1,924';
            
        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 = 53.25 * 1;
        iOpen = 50.50 * 1;
        iHigh = 53.25 * 1;
        iLow = 50.50 * 1;
        iVol = 860 * 1;
        sVol = '860';
            
        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 = 50.25 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.25 * 1;
        iLow = 48.75 * 1;
        iVol = 1484 * 1;
        sVol = '1,484';
            
        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 = 49.25 * 1;
        iOpen = 49.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.75 * 1;
        iVol = 1192 * 1;
        sVol = '1,192';
            
        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 = 46.50 * 1;
        iOpen = 49.25 * 1;
        iHigh = 49.25 * 1;
        iLow = 43.25 * 1;
        iVol = 2680 * 1;
        sVol = '2,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 39.75 * 1;
        iOpen = 46.75 * 1;
        iHigh = 46.75 * 1;
        iLow = 39.25 * 1;
        iVol = 2748 * 1;
        sVol = '2,748';
            
        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 = 45.50 * 1;
        iOpen = 43.50 * 1;
        iHigh = 47.25 * 1;
        iLow = 41.50 * 1;
        iVol = 1996 * 1;
        sVol = '1,996';
            
        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 = 44.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.25 * 1;
        iLow = 43.00 * 1;
        iVol = 972 * 1;
        sVol = '972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 42.75 * 1;
        iOpen = 44.00 * 1;
        iHigh = 46.25 * 1;
        iLow = 40.00 * 1;
        iVol = 2136 * 1;
        sVol = '2,136';
            
        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 = 42.50 * 1;
        iOpen = 40.75 * 1;
        iHigh = 43.50 * 1;
        iLow = 40.00 * 1;
        iVol = 1728 * 1;
        sVol = '1,728';
            
        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 = 46.25 * 1;
        iOpen = 43.50 * 1;
        iHigh = 50.75 * 1;
        iLow = 43.25 * 1;
        iVol = 5812 * 1;
        sVol = '5,812';
            
        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 = 44.50 * 1;
        iOpen = 48.75 * 1;
        iHigh = 48.75 * 1;
        iLow = 43.75 * 1;
        iVol = 3176 * 1;
        sVol = '3,176';
            
        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 = 40.25 * 1;
        iOpen = 45.50 * 1;
        iHigh = 47.00 * 1;
        iLow = 35.00 * 1;
        iVol = 6092 * 1;
        sVol = '6,092';
            
        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 = 42.50 * 1;
        iOpen = 40.75 * 1;
        iHigh = 43.75 * 1;
        iLow = 40.00 * 1;
        iVol = 1796 * 1;
        sVol = '1,796';
            
        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 = 43.00 * 1;
        iOpen = 41.75 * 1;
        iHigh = 46.00 * 1;
        iLow = 41.75 * 1;
        iVol = 1456 * 1;
        sVol = '1,456';
            
        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 = 42.00 * 1;
        iOpen = 41.50 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.25 * 1;
        iVol = 1316 * 1;
        sVol = '1,316';
            
        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 = 38.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 44.00 * 1;
        iLow = 30.50 * 1;
        iVol = 14216 * 1;
        sVol = '14,216';
            
        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 = 38.00 * 1;
        iOpen = 39.75 * 1;
        iHigh = 39.75 * 1;
        iLow = 37.00 * 1;
        iVol = 1280 * 1;
        sVol = '1,280';
            
        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 = 40.25 * 1;
        iOpen = 38.00 * 1;
        iHigh = 42.25 * 1;
        iLow = 37.25 * 1;
        iVol = 6056 * 1;
        sVol = '6,056';
            
        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 = 41.25 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.75 * 1;
        iLow = 37.50 * 1;
        iVol = 1816 * 1;
        sVol = '1,816';
            
        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 = 43.50 * 1;
        iOpen = 40.25 * 1;
        iHigh = 45.25 * 1;
        iLow = 40.25 * 1;
        iVol = 5372 * 1;
        sVol = '5,372';
            
        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 = 42.50 * 1;
        iOpen = 42.50 * 1;
        iHigh = 42.50 * 1;
        iLow = 38.50 * 1;
        iVol = 372 * 1;
        sVol = '372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 39.50 * 1;
        iOpen = 41.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 37.50 * 1;
        iVol = 2544 * 1;
        sVol = '2,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 40.00 * 1;
        iOpen = 39.50 * 1;
        iHigh = 40.00 * 1;
        iLow = 39.25 * 1;
        iVol = 620 * 1;
        sVol = '620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 38.50 * 1;
        iOpen = 37.75 * 1;
        iHigh = 40.75 * 1;
        iLow = 30.00 * 1;
        iVol = 3848 * 1;
        sVol = '3,848';
            
        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 = 36.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 31.50 * 1;
        iVol = 1720 * 1;
        sVol = '1,720';
            
        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 = 35.25 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.50 * 1;
        iLow = 35.00 * 1;
        iVol = 768 * 1;
        sVol = '768';
            
        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 = 36.00 * 1;
        iOpen = 36.25 * 1;
        iHigh = 47.00 * 1;
        iLow = 31.75 * 1;
        iVol = 14508 * 1;
        sVol = '14,508';
            
        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 = 37.75 * 1;
        iOpen = 38.25 * 1;
        iHigh = 38.75 * 1;
        iLow = 35.00 * 1;
        iVol = 2044 * 1;
        sVol = '2,044';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 39.75 * 1;
        iOpen = 36.25 * 1;
        iHigh = 40.00 * 1;
        iLow = 35.25 * 1;
        iVol = 1768 * 1;
        sVol = '1,768';
            
        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 = 36.50 * 1;
        iOpen = 39.75 * 1;
        iHigh = 39.75 * 1;
        iLow = 36.25 * 1;
        iVol = 2384 * 1;
        sVol = '2,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 33.25 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.25 * 1;
        iLow = 32.50 * 1;
        iVol = 1596 * 1;
        sVol = '1,596';
            
        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 = 34.25 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.50 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 33.75 * 1;
        iOpen = 33.50 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.00 * 1;
        iVol = 728 * 1;
        sVol = '728';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 30.50 * 1;
        iOpen = 30.00 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 1188 * 1;
        sVol = '1,188';
            
        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 = 32.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 34.25 * 1;
        iLow = 30.50 * 1;
        iVol = 1004 * 1;
        sVol = '1,004';
            
        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 = 33.50 * 1;
        iOpen = 32.50 * 1;
        iHigh = 34.50 * 1;
        iLow = 30.50 * 1;
        iVol = 616 * 1;
        sVol = '616';
            
        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 = 32.75 * 1;
        iOpen = 34.00 * 1;
        iHigh = 44.75 * 1;
        iLow = 32.50 * 1;
        iVol = 4508 * 1;
        sVol = '4,508';
            
        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 = 28.75 * 1;
        iOpen = 31.25 * 1;
        iHigh = 35.75 * 1;
        iLow = 25.00 * 1;
        iVol = 3788 * 1;
        sVol = '3,788';
            
        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 = 30.25 * 1;
        iOpen = 27.25 * 1;
        iHigh = 32.00 * 1;
        iLow = 27.25 * 1;
        iVol = 412 * 1;
        sVol = '412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 30.00 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.75 * 1;
        iLow = 28.00 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 26.25 * 1;
        iOpen = 28.25 * 1;
        iHigh = 30.75 * 1;
        iLow = 25.25 * 1;
        iVol = 1596 * 1;
        sVol = '1,596';
            
        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 = 26.25 * 1;
        iOpen = 28.75 * 1;
        iHigh = 31.00 * 1;
        iLow = 26.25 * 1;
        iVol = 2812 * 1;
        sVol = '2,812';
            
        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 = 31.00 * 1;
        iOpen = 29.50 * 1;
        iHigh = 32.25 * 1;
        iLow = 26.25 * 1;
        iVol = 4652 * 1;
        sVol = '4,652';
            
        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 = 32.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 38.50 * 1;
        iLow = 29.00 * 1;
        iVol = 10744 * 1;
        sVol = '10,744';
            
        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 = 34.50 * 1;
        iOpen = 32.25 * 1;
        iHigh = 36.00 * 1;
        iLow = 31.25 * 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(2020, 2, 30);
        iClose = 33.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 35.50 * 1;
        iLow = 31.25 * 1;
        iVol = 1008 * 1;
        sVol = '1,008';
            
        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 = 32.50 * 1;
        iOpen = 33.75 * 1;
        iHigh = 33.75 * 1;
        iLow = 32.50 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 30.00 * 1;
        iOpen = 30.75 * 1;
        iHigh = 32.00 * 1;
        iLow = 26.25 * 1;
        iVol = 1864 * 1;
        sVol = '1,864';
            
        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 = 29.25 * 1;
        iOpen = 29.25 * 1;
        iHigh = 33.75 * 1;
        iLow = 28.75 * 1;
        iVol = 1508 * 1;
        sVol = '1,508';
            
        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 = 31.00 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 29.25 * 1;
        iVol = 404 * 1;
        sVol = '404';
            
        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 = 31.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 29.50 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 30.75 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.25 * 1;
        iLow = 29.75 * 1;
        iVol = 1188 * 1;
        sVol = '1,188';
            
        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 = 31.50 * 1;
        iOpen = 30.75 * 1;
        iHigh = 32.00 * 1;
        iLow = 29.50 * 1;
        iVol = 312 * 1;
        sVol = '312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 31.00 * 1;
        iOpen = 30.75 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.75 * 1;
        iVol = 1536 * 1;
        sVol = '1,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 30.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.50 * 1;
        iVol = 884 * 1;
        sVol = '884';
            
        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 = 33.00 * 1;
        iOpen = 31.75 * 1;
        iHigh = 34.50 * 1;
        iLow = 31.25 * 1;
        iVol = 2488 * 1;
        sVol = '2,488';
            
        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 = 34.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 47.50 * 1;
        iLow = 31.50 * 1;
        iVol = 55004 * 1;
        sVol = '55,004';
            
        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 = 41.00 * 1;
        iOpen = 33.75 * 1;
        iHigh = 45.00 * 1;
        iLow = 31.25 * 1;
        iVol = 48952 * 1;
        sVol = '48,952';
            
        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 = 38.75 * 1;
        iOpen = 41.25 * 1;
        iHigh = 41.25 * 1;
        iLow = 37.50 * 1;
        iVol = 3572 * 1;
        sVol = '3,572';
            
        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 = 36.25 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.50 * 1;
        iLow = 34.50 * 1;
        iVol = 2268 * 1;
        sVol = '2,268';
            
        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 = 35.75 * 1;
        iOpen = 35.25 * 1;
        iHigh = 36.25 * 1;
        iLow = 33.75 * 1;
        iVol = 1424 * 1;
        sVol = '1,424';
            
        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 = 34.50 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 32.75 * 1;
        iVol = 888 * 1;
        sVol = '888';
            
        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 = 35.75 * 1;
        iOpen = 36.25 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.00 * 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(2020, 3, 24);
        iClose = 34.75 * 1;
        iOpen = 35.75 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.25 * 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(2020, 3, 27);
        iClose = 36.25 * 1;
        iOpen = 36.50 * 1;
        iHigh = 38.75 * 1;
        iLow = 34.50 * 1;
        iVol = 424 * 1;
        sVol = '424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 37.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.25 * 1;
        iVol = 328 * 1;
        sVol = '328';
            
        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 = 38.00 * 1;
        iOpen = 37.50 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.50 * 1;
        iVol = 808 * 1;
        sVol = '808';
            
        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 = 37.00 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 36.00 * 1;
        iVol = 580 * 1;
        sVol = '580';
            
        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 = 34.25 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 33.50 * 1;
        iVol = 1524 * 1;
        sVol = '1,524';
            
        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 = 34.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.50 * 1;
        iLow = 32.25 * 1;
        iVol = 336 * 1;
        sVol = '336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 33.50 * 1;
        iOpen = 33.75 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.50 * 1;
        iVol = 872 * 1;
        sVol = '872';
            
        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 = 32.50 * 1;
        iOpen = 32.75 * 1;
        iHigh = 34.25 * 1;
        iLow = 32.00 * 1;
        iVol = 1424 * 1;
        sVol = '1,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 32.75 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.75 * 1;
        iLow = 32.25 * 1;
        iVol = 848 * 1;
        sVol = '848';
            
        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 = 33.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.00 * 1;
        iVol = 452 * 1;
        sVol = '452';
            
        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 = 34.25 * 1;
        iOpen = 35.50 * 1;
        iHigh = 35.50 * 1;
        iLow = 33.00 * 1;
        iVol = 552 * 1;
        sVol = '552';
            
        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 = 33.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 34.75 * 1;
        iLow = 33.50 * 1;
        iVol = 592 * 1;
        sVol = '592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 33.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.50 * 1;
        iLow = 33.75 * 1;
        iVol = 304 * 1;
        sVol = '304';
            
        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 = 34.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.75 * 1;
        iLow = 32.50 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 34.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.25 * 1;
        iVol = 184 * 1;
        sVol = '184';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 34.50 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.50 * 1;
        iVol = 848 * 1;
        sVol = '848';
            
        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 = 36.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 38.25 * 1;
        iLow = 34.75 * 1;
        iVol = 4728 * 1;
        sVol = '4,728';
            
        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 = 38.50 * 1;
        iOpen = 38.75 * 1;
        iHigh = 39.25 * 1;
        iLow = 35.25 * 1;
        iVol = 1348 * 1;
        sVol = '1,348';
            
        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 = 38.50 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.50 * 1;
        iLow = 38.25 * 1;
        iVol = 988 * 1;
        sVol = '988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 37.75 * 1;
        iOpen = 37.75 * 1;
        iHigh = 39.75 * 1;
        iLow = 37.75 * 1;
        iVol = 648 * 1;
        sVol = '648';
            
        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 = 40.00 * 1;
        iOpen = 38.75 * 1;
        iHigh = 41.75 * 1;
        iLow = 37.00 * 1;
        iVol = 1484 * 1;
        sVol = '1,484';
            
        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 = 42.50 * 1;
        iOpen = 38.75 * 1;
        iHigh = 54.50 * 1;
        iLow = 37.50 * 1;
        iVol = 34584 * 1;
        sVol = '34,584';
            
        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 = 41.00 * 1;
        iOpen = 40.25 * 1;
        iHigh = 42.25 * 1;
        iLow = 40.25 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 40.50 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.75 * 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(2020, 5, 1);
        iClose = 39.00 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.25 * 1;
        iLow = 37.25 * 1;
        iVol = 1728 * 1;
        sVol = '1,728';
            
        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 = 39.50 * 1;
        iOpen = 39.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 38.75 * 1;
        iVol = 744 * 1;
        sVol = '744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 39.25 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.75 * 1;
        iVol = 248 * 1;
        sVol = '248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 41.00 * 1;
        iOpen = 39.75 * 1;
        iHigh = 41.50 * 1;
        iLow = 37.75 * 1;
        iVol = 2008 * 1;
        sVol = '2,008';
            
        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 = 43.00 * 1;
        iOpen = 42.25 * 1;
        iHigh = 44.75 * 1;
        iLow = 40.50 * 1;
        iVol = 3756 * 1;
        sVol = '3,756';
            
        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 = 50.75 * 1;
        iOpen = 42.75 * 1;
        iHigh = 79.00 * 1;
        iLow = 42.75 * 1;
        iVol = 137292 * 1;
        sVol = '137,292';
            
        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 = 36.25 * 1;
        iOpen = 46.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 35.00 * 1;
        iVol = 143956 * 1;
        sVol = '143,956';
            
        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 = 39.25 * 1;
        iOpen = 38.75 * 1;
        iHigh = 44.75 * 1;
        iLow = 38.50 * 1;
        iVol = 197076 * 1;
        sVol = '197,076';
            
        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 = 36.50 * 1;
        iOpen = 35.00 * 1;
        iHigh = 42.50 * 1;
        iLow = 35.00 * 1;
        iVol = 137816 * 1;
        sVol = '137,816';
            
        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 = 37.00 * 1;
        iOpen = 39.50 * 1;
        iHigh = 39.50 * 1;
        iLow = 36.75 * 1;
        iVol = 32636 * 1;
        sVol = '32,636';
            
        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 = 38.75 * 1;
        iOpen = 36.50 * 1;
        iHigh = 40.25 * 1;
        iLow = 36.00 * 1;
        iVol = 60464 * 1;
        sVol = '60,464';
            
        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 = 38.00 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.25 * 1;
        iLow = 37.00 * 1;
        iVol = 27548 * 1;
        sVol = '27,548';
            
        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 = 36.75 * 1;
        iOpen = 37.75 * 1;
        iHigh = 40.75 * 1;
        iLow = 36.50 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 36.25 * 1;
        iOpen = 36.50 * 1;
        iHigh = 37.25 * 1;
        iLow = 35.75 * 1;
        iVol = 15612 * 1;
        sVol = '15,612';
            
        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 = 36.75 * 1;
        iOpen = 36.25 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.75 * 1;
        iVol = 7320 * 1;
        sVol = '7,320';
            
        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 = 35.75 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.00 * 1;
        iVol = 13960 * 1;
        sVol = '13,960';
            
        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 = 36.00 * 1;
        iOpen = 35.75 * 1;
        iHigh = 37.25 * 1;
        iLow = 35.50 * 1;
        iVol = 11524 * 1;
        sVol = '11,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 35.00 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.00 * 1;
        iLow = 33.75 * 1;
        iVol = 16636 * 1;
        sVol = '16,636';
            
        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 = 37.00 * 1;
        iOpen = 34.50 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.50 * 1;
        iVol = 35304 * 1;
        sVol = '35,304';
            
        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 = 34.75 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 34.00 * 1;
        iVol = 12356 * 1;
        sVol = '12,356';
            
        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 = 34.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.25 * 1;
        iVol = 6368 * 1;
        sVol = '6,368';
            
        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 = 34.75 * 1;
        iOpen = 35.25 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.25 * 1;
        iVol = 7724 * 1;
        sVol = '7,724';
            
        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 = 35.50 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.00 * 1;
        iVol = 12836 * 1;
        sVol = '12,836';
            
        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 = 34.50 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.00 * 1;
        iLow = 33.75 * 1;
        iVol = 15396 * 1;
        sVol = '15,396';
            
        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 = 35.75 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 33.25 * 1;
        iVol = 39428 * 1;
        sVol = '39,428';
            
        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 = 37.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 38.50 * 1;
        iLow = 34.00 * 1;
        iVol = 54496 * 1;
        sVol = '54,496';
            
        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 = 37.50 * 1;
        iOpen = 38.75 * 1;
        iHigh = 38.75 * 1;
        iLow = 36.50 * 1;
        iVol = 12528 * 1;
        sVol = '12,528';
            
        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 = 37.00 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.50 * 1;
        iLow = 35.75 * 1;
        iVol = 6624 * 1;
        sVol = '6,624';
            
        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 = 35.50 * 1;
        iOpen = 36.50 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.50 * 1;
        iVol = 8028 * 1;
        sVol = '8,028';
            
        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 = 34.50 * 1;
        iOpen = 35.75 * 1;
        iHigh = 36.25 * 1;
        iLow = 34.25 * 1;
        iVol = 4756 * 1;
        sVol = '4,756';
            
        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 = 33.25 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.50 * 1;
        iLow = 32.75 * 1;
        iVol = 7308 * 1;
        sVol = '7,308';
            
        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 = 34.00 * 1;
        iOpen = 32.75 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.50 * 1;
        iVol = 8396 * 1;
        sVol = '8,396';
            
        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 = 35.00 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.75 * 1;
        iLow = 33.25 * 1;
        iVol = 3676 * 1;
        sVol = '3,676';
            
        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 = 35.50 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.75 * 1;
        iLow = 34.25 * 1;
        iVol = 10324 * 1;
        sVol = '10,324';
            
        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 = 35.50 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.00 * 1;
        iVol = 8660 * 1;
        sVol = '8,660';
            
        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 = 36.50 * 1;
        iOpen = 37.75 * 1;
        iHigh = 38.00 * 1;
        iLow = 34.75 * 1;
        iVol = 27612 * 1;
        sVol = '27,612';
            
        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 = 35.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 38.75 * 1;
        iLow = 35.00 * 1;
        iVol = 28224 * 1;
        sVol = '28,224';
            
        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 = 35.75 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.25 * 1;
        iLow = 35.00 * 1;
        iVol = 5816 * 1;
        sVol = '5,816';
            
        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 = 35.00 * 1;
        iOpen = 35.25 * 1;
        iHigh = 35.75 * 1;
        iLow = 34.50 * 1;
        iVol = 5036 * 1;
        sVol = '5,036';
            
        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 = 36.50 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.50 * 1;
        iLow = 35.00 * 1;
        iVol = 5124 * 1;
        sVol = '5,124';
            
        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 = 37.00 * 1;
        iOpen = 36.25 * 1;
        iHigh = 40.50 * 1;
        iLow = 36.00 * 1;
        iVol = 40316 * 1;
        sVol = '40,316';
            
        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 = 43.75 * 1;
        iOpen = 38.75 * 1;
        iHigh = 44.50 * 1;
        iLow = 37.25 * 1;
        iVol = 73876 * 1;
        sVol = '73,876';
            
        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 = 47.25 * 1;
        iOpen = 43.50 * 1;
        iHigh = 54.25 * 1;
        iLow = 35.75 * 1;
        iVol = 293504 * 1;
        sVol = '293,504';
            
        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 = 40.25 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.25 * 1;
        iLow = 39.50 * 1;
        iVol = 48992 * 1;
        sVol = '48,992';
            
        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 = 41.25 * 1;
        iOpen = 38.50 * 1;
        iHigh = 42.00 * 1;
        iLow = 36.25 * 1;
        iVol = 53248 * 1;
        sVol = '53,248';
            
        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 = 42.25 * 1;
        iOpen = 39.75 * 1;
        iHigh = 48.00 * 1;
        iLow = 39.75 * 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, 7, 5);
        iClose = 41.75 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.25 * 1;
        iLow = 40.75 * 1;
        iVol = 15732 * 1;
        sVol = '15,732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 48.00 * 1;
        iOpen = 41.25 * 1;
        iHigh = 62.50 * 1;
        iLow = 41.25 * 1;
        iVol = 441540 * 1;
        sVol = '441,540';
            
        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 = 46.50 * 1;
        iOpen = 45.50 * 1;
        iHigh = 50.50 * 1;
        iLow = 41.50 * 1;
        iVol = 141448 * 1;
        sVol = '141,448';
            
        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 = 46.00 * 1;
        iOpen = 43.75 * 1;
        iHigh = 47.25 * 1;
        iLow = 42.50 * 1;
        iVol = 28148 * 1;
        sVol = '28,148';
            
        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 = 41.75 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.75 * 1;
        iLow = 41.50 * 1;
        iVol = 14404 * 1;
        sVol = '14,404';
            
        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 = 40.25 * 1;
        iOpen = 42.75 * 1;
        iHigh = 43.25 * 1;
        iLow = 39.00 * 1;
        iVol = 17580 * 1;
        sVol = '17,580';
            
        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 = 40.75 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.75 * 1;
        iLow = 39.50 * 1;
        iVol = 6084 * 1;
        sVol = '6,084';
            
        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 = 38.75 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.25 * 1;
        iVol = 10456 * 1;
        sVol = '10,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 38.50 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.25 * 1;
        iLow = 38.25 * 1;
        iVol = 6772 * 1;
        sVol = '6,772';
            
        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 = 37.75 * 1;
        iOpen = 38.25 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.75 * 1;
        iVol = 6240 * 1;
        sVol = '6,240';
            
        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 = 37.00 * 1;
        iOpen = 37.75 * 1;
        iHigh = 38.25 * 1;
        iLow = 36.50 * 1;
        iVol = 9472 * 1;
        sVol = '9,472';
            
        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 = 37.75 * 1;
        iOpen = 36.75 * 1;
        iHigh = 39.75 * 1;
        iLow = 35.75 * 1;
        iVol = 76940 * 1;
        sVol = '76,940';
            
        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 = 36.50 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.25 * 1;
        iVol = 18920 * 1;
        sVol = '18,920';
            
        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 = 35.75 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 35.00 * 1;
        iVol = 17624 * 1;
        sVol = '17,624';
            
        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 = 35.50 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 33.50 * 1;
        iVol = 40352 * 1;
        sVol = '40,352';
            
        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 = 35.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 34.25 * 1;
        iVol = 12620 * 1;
        sVol = '12,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 33.25 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.25 * 1;
        iVol = 23728 * 1;
        sVol = '23,728';
            
        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 = 33.75 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.00 * 1;
        iVol = 6168 * 1;
        sVol = '6,168';
            
        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 = 34.50 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.25 * 1;
        iLow = 33.50 * 1;
        iVol = 12464 * 1;
        sVol = '12,464';
            
        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 = 37.50 * 1;
        iOpen = 35.25 * 1;
        iHigh = 38.75 * 1;
        iLow = 33.75 * 1;
        iVol = 32524 * 1;
        sVol = '32,524';
            
        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 = 35.00 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.25 * 1;
        iVol = 34060 * 1;
        sVol = '34,060';
            
        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 = 33.00 * 1;
        iOpen = 34.50 * 1;
        iHigh = 34.75 * 1;
        iLow = 32.75 * 1;
        iVol = 11904 * 1;
        sVol = '11,904';
            
        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 = 32.50 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.50 * 1;
        iLow = 30.00 * 1;
        iVol = 16744 * 1;
        sVol = '16,744';
            
        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 = 31.50 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.75 * 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(2020, 8, 9);
        iClose = 31.00 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.75 * 1;
        iLow = 30.25 * 1;
        iVol = 5008 * 1;
        sVol = '5,008';
            
        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 = 33.00 * 1;
        iOpen = 31.25 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.00 * 1;
        iVol = 10404 * 1;
        sVol = '10,404';
            
        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 = 31.75 * 1;
        iOpen = 33.25 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.75 * 1;
        iVol = 12980 * 1;
        sVol = '12,980';
            
        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 = 33.25 * 1;
        iOpen = 32.75 * 1;
        iHigh = 33.25 * 1;
        iLow = 31.75 * 1;
        iVol = 10948 * 1;
        sVol = '10,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 33.25 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.50 * 1;
        iLow = 31.75 * 1;
        iVol = 5252 * 1;
        sVol = '5,252';
            
        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 = 32.50 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.75 * 1;
        iLow = 32.50 * 1;
        iVol = 4456 * 1;
        sVol = '4,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 32.50 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.50 * 1;
        iVol = 1580 * 1;
        sVol = '1,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 33.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 34.75 * 1;
        iLow = 32.50 * 1;
        iVol = 6776 * 1;
        sVol = '6,776';
            
        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 = 32.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.00 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 32.75 * 1;
        iOpen = 32.75 * 1;
        iHigh = 37.75 * 1;
        iLow = 31.75 * 1;
        iVol = 35936 * 1;
        sVol = '35,936';
            
        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 = 32.25 * 1;
        iOpen = 32.25 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.25 * 1;
        iVol = 7728 * 1;
        sVol = '7,728';
            
        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 = 30.25 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.75 * 1;
        iLow = 28.50 * 1;
        iVol = 15840 * 1;
        sVol = '15,840';
            
        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 = 30.25 * 1;
        iOpen = 31.75 * 1;
        iHigh = 34.75 * 1;
        iLow = 30.00 * 1;
        iVol = 41796 * 1;
        sVol = '41,796';
            
        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 = 35.25 * 1;
        iOpen = 30.00 * 1;
        iHigh = 36.50 * 1;
        iLow = 30.00 * 1;
        iVol = 63944 * 1;
        sVol = '63,944';
            
        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 = 75.75 * 1;
        iOpen = 35.25 * 1;
        iHigh = 100.00 * 1;
        iLow = 35.00 * 1;
        iVol = 3742920 * 1;
        sVol = '3,742,920';
            
        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 = 55.75 * 1;
        iOpen = 66.25 * 1;
        iHigh = 71.00 * 1;
        iLow = 52.75 * 1;
        iVol = 634264 * 1;
        sVol = '634,264';
            
        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 = 52.50 * 1;
        iOpen = 53.75 * 1;
        iHigh = 58.50 * 1;
        iLow = 50.75 * 1;
        iVol = 115584 * 1;
        sVol = '115,584';
            
        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 = 54.00 * 1;
        iOpen = 54.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 51.25 * 1;
        iVol = 234168 * 1;
        sVol = '234,168';
            
        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 = 56.25 * 1;
        iOpen = 52.25 * 1;
        iHigh = 57.00 * 1;
        iLow = 51.25 * 1;
        iVol = 82892 * 1;
        sVol = '82,892';
            
        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 = 53.75 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.25 * 1;
        iVol = 57864 * 1;
        sVol = '57,864';
            
        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 = 54.25 * 1;
        iOpen = 53.50 * 1;
        iHigh = 54.25 * 1;
        iLow = 52.00 * 1;
        iVol = 44248 * 1;
        sVol = '44,248';
            
        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 = 52.50 * 1;
        iOpen = 53.75 * 1;
        iHigh = 54.25 * 1;
        iLow = 51.75 * 1;
        iVol = 30664 * 1;
        sVol = '30,664';
            
        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 = 50.75 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 50.50 * 1;
        iVol = 23988 * 1;
        sVol = '23,988';
            
        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 = 49.50 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.75 * 1;
        iLow = 46.50 * 1;
        iVol = 42080 * 1;
        sVol = '42,080';
            
        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 = 49.50 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.75 * 1;
        iLow = 47.75 * 1;
        iVol = 19892 * 1;
        sVol = '19,892';
            
        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 = 48.50 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.50 * 1;
        iLow = 47.50 * 1;
        iVol = 20432 * 1;
        sVol = '20,432';
            
        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 = 49.25 * 1;
        iOpen = 48.75 * 1;
        iHigh = 51.50 * 1;
        iLow = 46.50 * 1;
        iVol = 24280 * 1;
        sVol = '24,280';
            
        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 = 47.00 * 1;
        iOpen = 48.75 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.50 * 1;
        iVol = 19684 * 1;
        sVol = '19,684';
            
        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 = 44.75 * 1;
        iOpen = 49.50 * 1;
        iHigh = 49.50 * 1;
        iLow = 44.25 * 1;
        iVol = 31772 * 1;
        sVol = '31,772';
            
        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 = 44.25 * 1;
        iOpen = 44.75 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.25 * 1;
        iVol = 11180 * 1;
        sVol = '11,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 42.75 * 1;
        iOpen = 44.25 * 1;
        iHigh = 49.25 * 1;
        iLow = 42.75 * 1;
        iVol = 40692 * 1;
        sVol = '40,692';
            
        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 = 48.25 * 1;
        iOpen = 51.25 * 1;
        iHigh = 54.50 * 1;
        iLow = 43.75 * 1;
        iVol = 445984 * 1;
        sVol = '445,984';
            
        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 = 45.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 44.25 * 1;
        iVol = 33216 * 1;
        sVol = '33,216';
            
        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 = 45.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 43.50 * 1;
        iVol = 19572 * 1;
        sVol = '19,572';
            
        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 = 45.50 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.75 * 1;
        iLow = 43.75 * 1;
        iVol = 15688 * 1;
        sVol = '15,688';
            
        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 = 43.25 * 1;
        iOpen = 44.50 * 1;
        iHigh = 44.50 * 1;
        iLow = 42.25 * 1;
        iVol = 17032 * 1;
        sVol = '17,032';
            
        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 = 44.75 * 1;
        iOpen = 43.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 41.50 * 1;
        iVol = 21008 * 1;
        sVol = '21,008';
            
        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 = 43.50 * 1;
        iOpen = 44.75 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.25 * 1;
        iVol = 13520 * 1;
        sVol = '13,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 43.75 * 1;
        iOpen = 44.25 * 1;
        iHigh = 45.00 * 1;
        iLow = 43.75 * 1;
        iVol = 10872 * 1;
        sVol = '10,872';
            
        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 = 43.75 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.50 * 1;
        iLow = 43.75 * 1;
        iVol = 36284 * 1;
        sVol = '36,284';
            
        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 = 44.00 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.75 * 1;
        iLow = 43.50 * 1;
        iVol = 4516 * 1;
        sVol = '4,516';
            
        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 = 45.00 * 1;
        iOpen = 43.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 42.25 * 1;
        iVol = 19384 * 1;
        sVol = '19,384';
            
        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 = 45.75 * 1;
        iOpen = 44.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 44.25 * 1;
        iVol = 12140 * 1;
        sVol = '12,140';
            
        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 = 42.75 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.75 * 1;
        iLow = 42.75 * 1;
        iVol = 13336 * 1;
        sVol = '13,336';
            
        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 = 44.75 * 1;
        iOpen = 43.50 * 1;
        iHigh = 45.75 * 1;
        iLow = 43.25 * 1;
        iVol = 9944 * 1;
        sVol = '9,944';
            
        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 = 45.00 * 1;
        iOpen = 45.25 * 1;
        iHigh = 45.25 * 1;
        iLow = 43.00 * 1;
        iVol = 11516 * 1;
        sVol = '11,516';
            
        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 = 49.75 * 1;
        iOpen = 44.50 * 1;
        iHigh = 51.00 * 1;
        iLow = 43.75 * 1;
        iVol = 45892 * 1;
        sVol = '45,892';
            
        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 = 46.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.00 * 1;
        iVol = 13504 * 1;
        sVol = '13,504';
            
        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 = 43.00 * 1;
        iOpen = 43.75 * 1;
        iHigh = 45.00 * 1;
        iLow = 41.25 * 1;
        iVol = 32260 * 1;
        sVol = '32,260';
            
        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 = 42.75 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.50 * 1;
        iLow = 41.75 * 1;
        iVol = 8464 * 1;
        sVol = '8,464';
            
        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 = 42.25 * 1;
        iOpen = 42.50 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.25 * 1;
        iVol = 12124 * 1;
        sVol = '12,124';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 42.50 * 1;
        iOpen = 42.25 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.50 * 1;
        iVol = 8268 * 1;
        sVol = '8,268';
            
        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 = 43.25 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.25 * 1;
        iLow = 42.25 * 1;
        iVol = 7892 * 1;
        sVol = '7,892';
            
        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 = 46.25 * 1;
        iOpen = 43.75 * 1;
        iHigh = 46.75 * 1;
        iLow = 41.50 * 1;
        iVol = 32436 * 1;
        sVol = '32,436';
            
        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 = 45.75 * 1;
        iOpen = 47.75 * 1;
        iHigh = 47.75 * 1;
        iLow = 45.00 * 1;
        iVol = 27292 * 1;
        sVol = '27,292';
            
        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 = 47.25 * 1;
        iOpen = 44.50 * 1;
        iHigh = 49.25 * 1;
        iLow = 44.50 * 1;
        iVol = 50548 * 1;
        sVol = '50,548';
            
        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 = 48.75 * 1;
        iOpen = 48.50 * 1;
        iHigh = 49.00 * 1;
        iLow = 47.50 * 1;
        iVol = 10708 * 1;
        sVol = '10,708';
            
        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 = 58.25 * 1;
        iOpen = 49.25 * 1;
        iHigh = 59.00 * 1;
        iLow = 49.25 * 1;
        iVol = 101572 * 1;
        sVol = '101,572';
            
        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 = 51.00 * 1;
        iOpen = 54.50 * 1;
        iHigh = 54.50 * 1;
        iLow = 50.25 * 1;
        iVol = 27012 * 1;
        sVol = '27,012';
            
        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 = 49.75 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.00 * 1;
        iVol = 8812 * 1;
        sVol = '8,812';
            
        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 = 49.25 * 1;
        iOpen = 49.25 * 1;
        iHigh = 50.50 * 1;
        iLow = 47.50 * 1;
        iVol = 14280 * 1;
        sVol = '14,280';
            
        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 = 50.75 * 1;
        iOpen = 49.25 * 1;
        iHigh = 52.75 * 1;
        iLow = 48.75 * 1;
        iVol = 21364 * 1;
        sVol = '21,364';
            
        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 = 50.00 * 1;
        iOpen = 50.75 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.25 * 1;
        iVol = 8740 * 1;
        sVol = '8,740';
            
        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 = 53.00 * 1;
        iOpen = 49.75 * 1;
        iHigh = 53.00 * 1;
        iLow = 49.00 * 1;
        iVol = 13436 * 1;
        sVol = '13,436';
            
        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 = 50.50 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.75 * 1;
        iLow = 49.25 * 1;
        iVol = 18152 * 1;
        sVol = '18,152';
            
        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 = 49.50 * 1;
        iOpen = 51.00 * 1;
        iHigh = 57.25 * 1;
        iLow = 48.00 * 1;
        iVol = 65768 * 1;
        sVol = '65,768';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 49.50 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.00 * 1;
        iVol = 11780 * 1;
        sVol = '11,780';
            
        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 = 48.25 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.25 * 1;
        iLow = 48.00 * 1;
        iVol = 10372 * 1;
        sVol = '10,372';
            
        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 = 46.50 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.50 * 1;
        iLow = 45.75 * 1;
        iVol = 13588 * 1;
        sVol = '13,588';
            
        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 = 48.00 * 1;
        iOpen = 46.25 * 1;
        iHigh = 48.75 * 1;
        iLow = 46.00 * 1;
        iVol = 13820 * 1;
        sVol = '13,820';
            
        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 = 47.00 * 1;
        iOpen = 48.25 * 1;
        iHigh = 49.75 * 1;
        iLow = 46.00 * 1;
        iVol = 9904 * 1;
        sVol = '9,904';
            
        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 = 45.50 * 1;
        iOpen = 47.00 * 1;
        iHigh = 48.25 * 1;
        iLow = 45.25 * 1;
        iVol = 12480 * 1;
        sVol = '12,480';
            
        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 = 46.25 * 1;
        iOpen = 46.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 45.00 * 1;
        iVol = 8448 * 1;
        sVol = '8,448';
            
        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 = 45.50 * 1;
        iOpen = 45.75 * 1;
        iHigh = 46.50 * 1;
        iLow = 45.00 * 1;
        iVol = 7840 * 1;
        sVol = '7,840';
            
        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 = 45.50 * 1;
        iOpen = 45.75 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.25 * 1;
        iVol = 6804 * 1;
        sVol = '6,804';
            
        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 = 45.00 * 1;
        iOpen = 45.25 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.50 * 1;
        iVol = 4084 * 1;
        sVol = '4,084';
            
        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 = 44.00 * 1;
        iOpen = 45.75 * 1;
        iHigh = 45.75 * 1;
        iLow = 43.75 * 1;
        iVol = 10696 * 1;
        sVol = '10,696';
            
        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 = 43.00 * 1;
        iOpen = 44.50 * 1;
        iHigh = 44.50 * 1;
        iLow = 40.00 * 1;
        iVol = 22480 * 1;
        sVol = '22,480';
            
        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 = 44.75 * 1;
        iOpen = 43.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 41.75 * 1;
        iVol = 10032 * 1;
        sVol = '10,032';
            
        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 = 42.50 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.50 * 1;
        iVol = 9228 * 1;
        sVol = '9,228';
            
        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 = 43.25 * 1;
        iOpen = 42.25 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.00 * 1;
        iVol = 7088 * 1;
        sVol = '7,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 45.50 * 1;
        iOpen = 43.25 * 1;
        iHigh = 45.75 * 1;
        iLow = 42.50 * 1;
        iVol = 11924 * 1;
        sVol = '11,924';
            
        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 = 44.00 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 43.50 * 1;
        iVol = 7092 * 1;
        sVol = '7,092';
            
        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 = 46.00 * 1;
        iOpen = 44.75 * 1;
        iHigh = 46.25 * 1;
        iLow = 44.50 * 1;
        iVol = 5932 * 1;
        sVol = '5,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 48.25 * 1;
        iOpen = 46.25 * 1;
        iHigh = 49.25 * 1;
        iLow = 46.00 * 1;
        iVol = 27620 * 1;
        sVol = '27,620';
            
        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 = 51.75 * 1;
        iOpen = 48.25 * 1;
        iHigh = 53.25 * 1;
        iLow = 47.00 * 1;
        iVol = 84788 * 1;
        sVol = '84,788';
            
        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 = 49.75 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.25 * 1;
        iLow = 47.50 * 1;
        iVol = 17624 * 1;
        sVol = '17,624';
            
        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 = 52.00 * 1;
        iOpen = 50.75 * 1;
        iHigh = 53.75 * 1;
        iLow = 49.75 * 1;
        iVol = 28888 * 1;
        sVol = '28,888';
            
        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 = 51.50 * 1;
        iOpen = 52.25 * 1;
        iHigh = 53.50 * 1;
        iLow = 50.75 * 1;
        iVol = 13244 * 1;
        sVol = '13,244';
            
        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 = 48.00 * 1;
        iOpen = 51.75 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.75 * 1;
        iVol = 13172 * 1;
        sVol = '13,172';
            
        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 = 50.50 * 1;
        iOpen = 48.25 * 1;
        iHigh = 50.75 * 1;
        iLow = 48.25 * 1;
        iVol = 8608 * 1;
        sVol = '8,608';
            
        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 = 49.75 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.50 * 1;
        iLow = 47.75 * 1;
        iVol = 9492 * 1;
        sVol = '9,492';
            
        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 = 56.25 * 1;
        iOpen = 50.00 * 1;
        iHigh = 56.50 * 1;
        iLow = 49.50 * 1;
        iVol = 40464 * 1;
        sVol = '40,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 55.50 * 1;
        iOpen = 56.50 * 1;
        iHigh = 56.50 * 1;
        iLow = 53.25 * 1;
        iVol = 22960 * 1;
        sVol = '22,960';
            
        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 = 57.00 * 1;
        iOpen = 55.50 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.25 * 1;
        iVol = 20004 * 1;
        sVol = '20,004';
            
        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 = 58.50 * 1;
        iOpen = 58.00 * 1;
        iHigh = 68.50 * 1;
        iLow = 56.25 * 1;
        iVol = 103572 * 1;
        sVol = '103,572';
            
        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 = 55.25 * 1;
        iOpen = 56.50 * 1;
        iHigh = 57.75 * 1;
        iLow = 51.25 * 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(2021, 0, 28);
        iClose = 53.75 * 1;
        iOpen = 54.50 * 1;
        iHigh = 55.25 * 1;
        iLow = 52.00 * 1;
        iVol = 9980 * 1;
        sVol = '9,980';
            
        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 = 53.75 * 1;
        iOpen = 55.50 * 1;
        iHigh = 55.50 * 1;
        iLow = 52.50 * 1;
        iVol = 7336 * 1;
        sVol = '7,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 53.75 * 1;
        iOpen = 53.25 * 1;
        iHigh = 54.00 * 1;
        iLow = 52.50 * 1;
        iVol = 10240 * 1;
        sVol = '10,240';
            
        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 = 55.50 * 1;
        iOpen = 54.25 * 1;
        iHigh = 56.25 * 1;
        iLow = 53.25 * 1;
        iVol = 10616 * 1;
        sVol = '10,616';
            
        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 = 58.75 * 1;
        iOpen = 55.75 * 1;
        iHigh = 61.00 * 1;
        iLow = 55.00 * 1;
        iVol = 23128 * 1;
        sVol = '23,128';
            
        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 = 58.75 * 1;
        iOpen = 61.00 * 1;
        iHigh = 63.75 * 1;
        iLow = 58.00 * 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, 1, 5);
        iClose = 70.00 * 1;
        iOpen = 59.50 * 1;
        iHigh = 70.50 * 1;
        iLow = 57.00 * 1;
        iVol = 108176 * 1;
        sVol = '108,176';
            
        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 = 77.75 * 1;
        iOpen = 68.50 * 1;
        iHigh = 79.75 * 1;
        iLow = 65.50 * 1;
        iVol = 124012 * 1;
        sVol = '124,012';
            
        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 = 74.50 * 1;
        iOpen = 74.25 * 1;
        iHigh = 76.75 * 1;
        iLow = 72.00 * 1;
        iVol = 34336 * 1;
        sVol = '34,336';
            
        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 = 72.25 * 1;
        iOpen = 76.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 64.00 * 1;
        iVol = 44948 * 1;
        sVol = '44,948';
            
        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 = 72.75 * 1;
        iOpen = 73.50 * 1;
        iHigh = 76.75 * 1;
        iLow = 71.50 * 1;
        iVol = 24668 * 1;
        sVol = '24,668';
            
        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 = 75.50 * 1;
        iOpen = 72.50 * 1;
        iHigh = 76.50 * 1;
        iLow = 69.00 * 1;
        iVol = 23804 * 1;
        sVol = '23,804';
            
        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 = 79.75 * 1;
        iOpen = 75.25 * 1;
        iHigh = 82.50 * 1;
        iLow = 72.00 * 1;
        iVol = 29748 * 1;
        sVol = '29,748';
            
        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 = 77.75 * 1;
        iOpen = 79.75 * 1;
        iHigh = 79.75 * 1;
        iLow = 72.75 * 1;
        iVol = 23192 * 1;
        sVol = '23,192';
            
        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 = 74.00 * 1;
        iOpen = 77.75 * 1;
        iHigh = 77.75 * 1;
        iLow = 70.50 * 1;
        iVol = 18396 * 1;
        sVol = '18,396';
            
        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 = 74.25 * 1;
        iOpen = 73.50 * 1;
        iHigh = 76.25 * 1;
        iLow = 70.75 * 1;
        iVol = 20084 * 1;
        sVol = '20,084';
            
        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 = 70.00 * 1;
        iOpen = 73.00 * 1;
        iHigh = 77.75 * 1;
        iLow = 69.50 * 1;
        iVol = 23808 * 1;
        sVol = '23,808';
            
        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 = 77.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 77.75 * 1;
        iLow = 58.25 * 1;
        iVol = 115656 * 1;
        sVol = '115,656';
            
        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 = 78.25 * 1;
        iOpen = 74.75 * 1;
        iHigh = 80.00 * 1;
        iLow = 74.00 * 1;
        iVol = 26216 * 1;
        sVol = '26,216';
            
        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 = 68.75 * 1;
        iOpen = 77.00 * 1;
        iHigh = 82.25 * 1;
        iLow = 68.50 * 1;
        iVol = 60636 * 1;
        sVol = '60,636';
            
        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 = 62.75 * 1;
        iOpen = 73.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 61.50 * 1;
        iVol = 81692 * 1;
        sVol = '81,692';
            
        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 = 59.75 * 1;
        iOpen = 63.25 * 1;
        iHigh = 65.25 * 1;
        iLow = 58.50 * 1;
        iVol = 20656 * 1;
        sVol = '20,656';
            
        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 = 63.00 * 1;
        iOpen = 60.25 * 1;
        iHigh = 64.25 * 1;
        iLow = 58.75 * 1;
        iVol = 16448 * 1;
        sVol = '16,448';
            
        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 = 58.75 * 1;
        iOpen = 64.25 * 1;
        iHigh = 64.25 * 1;
        iLow = 58.25 * 1;
        iVol = 12552 * 1;
        sVol = '12,552';
            
        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 = 54.00 * 1;
        iOpen = 57.50 * 1;
        iHigh = 61.00 * 1;
        iLow = 51.25 * 1;
        iVol = 37624 * 1;
        sVol = '37,624';
            
        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 = 53.25 * 1;
        iOpen = 53.25 * 1;
        iHigh = 55.00 * 1;
        iLow = 46.25 * 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(2021, 2, 8);
        iClose = 53.00 * 1;
        iOpen = 51.75 * 1;
        iHigh = 54.50 * 1;
        iLow = 51.50 * 1;
        iVol = 7024 * 1;
        sVol = '7,024';
            
        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 = 58.25 * 1;
        iOpen = 54.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.75 * 1;
        iVol = 14112 * 1;
        sVol = '14,112';
            
        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 = 57.00 * 1;
        iOpen = 58.25 * 1;
        iHigh = 60.75 * 1;
        iLow = 57.00 * 1;
        iVol = 5640 * 1;
        sVol = '5,640';
            
        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 = 61.00 * 1;
        iOpen = 59.75 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.25 * 1;
        iVol = 9268 * 1;
        sVol = '9,268';
            
        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 = 64.25 * 1;
        iOpen = 60.75 * 1;
        iHigh = 66.00 * 1;
        iLow = 58.75 * 1;
        iVol = 20708 * 1;
        sVol = '20,708';
            
        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 = 67.50 * 1;
        iOpen = 65.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 61.25 * 1;
        iVol = 57620 * 1;
        sVol = '57,620';
            
        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 = 62.50 * 1;
        iOpen = 67.75 * 1;
        iHigh = 67.75 * 1;
        iLow = 62.00 * 1;
        iVol = 24984 * 1;
        sVol = '24,984';
            
        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 = 69.75 * 1;
        iOpen = 63.50 * 1;
        iHigh = 70.75 * 1;
        iLow = 60.50 * 1;
        iVol = 36376 * 1;
        sVol = '36,376';
            
        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 = 65.00 * 1;
        iOpen = 68.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 63.25 * 1;
        iVol = 31012 * 1;
        sVol = '31,012';
            
        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 = 63.50 * 1;
        iOpen = 65.25 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.50 * 1;
        iVol = 12080 * 1;
        sVol = '12,080';
            
        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 = 62.75 * 1;
        iOpen = 64.75 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.25 * 1;
        iVol = 9372 * 1;
        sVol = '9,372';
            
        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 = 60.75 * 1;
        iOpen = 62.75 * 1;
        iHigh = 63.75 * 1;
        iLow = 60.50 * 1;
        iVol = 7908 * 1;
        sVol = '7,908';
            
        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 = 56.25 * 1;
        iOpen = 61.25 * 1;
        iHigh = 63.50 * 1;
        iLow = 56.25 * 1;
        iVol = 17096 * 1;
        sVol = '17,096';
            
        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 = 59.75 * 1;
        iOpen = 54.75 * 1;
        iHigh = 60.75 * 1;
        iLow = 54.25 * 1;
        iVol = 16044 * 1;
        sVol = '16,044';
            
        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 = 59.75 * 1;
        iOpen = 60.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 57.50 * 1;
        iVol = 4128 * 1;
        sVol = '4,128';
            
        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 = 57.50 * 1;
        iOpen = 59.25 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.50 * 1;
        iVol = 7620 * 1;
        sVol = '7,620';
            
        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 = 57.50 * 1;
        iOpen = 57.50 * 1;
        iHigh = 59.00 * 1;
        iLow = 55.00 * 1;
        iVol = 5948 * 1;
        sVol = '5,948';
            
        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 = 60.50 * 1;
        iOpen = 58.25 * 1;
        iHigh = 62.25 * 1;
        iLow = 57.25 * 1;
        iVol = 9168 * 1;
        sVol = '9,168';
            
        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 = 60.50 * 1;
        iOpen = 62.25 * 1;
        iHigh = 62.25 * 1;
        iLow = 60.00 * 1;
        iVol = 3032 * 1;
        sVol = '3,032';
            
        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 = 61.00 * 1;
        iOpen = 62.50 * 1;
        iHigh = 64.00 * 1;
        iLow = 58.75 * 1;
        iVol = 11648 * 1;
        sVol = '11,648';
            
        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 = 62.75 * 1;
        iOpen = 62.25 * 1;
        iHigh = 64.25 * 1;
        iLow = 61.75 * 1;
        iVol = 6120 * 1;
        sVol = '6,120';
            
        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 = 59.50 * 1;
        iOpen = 63.75 * 1;
        iHigh = 64.50 * 1;
        iLow = 58.75 * 1;
        iVol = 7156 * 1;
        sVol = '7,156';
            
        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 = 60.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 58.50 * 1;
        iVol = 3104 * 1;
        sVol = '3,104';
            
        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 = 59.50 * 1;
        iOpen = 60.50 * 1;
        iHigh = 62.75 * 1;
        iLow = 59.00 * 1;
        iVol = 2520 * 1;
        sVol = '2,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 54.50 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.00 * 1;
        iLow = 53.75 * 1;
        iVol = 10856 * 1;
        sVol = '10,856';
            
        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 = 56.25 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.25 * 1;
        iVol = 10840 * 1;
        sVol = '10,840';
            
        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 = 57.75 * 1;
        iOpen = 55.50 * 1;
        iHigh = 58.50 * 1;
        iLow = 54.50 * 1;
        iVol = 5868 * 1;
        sVol = '5,868';
            
        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 = 54.75 * 1;
        iOpen = 57.75 * 1;
        iHigh = 57.75 * 1;
        iLow = 53.75 * 1;
        iVol = 6476 * 1;
        sVol = '6,476';
            
        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 = 54.75 * 1;
        iOpen = 55.75 * 1;
        iHigh = 55.75 * 1;
        iLow = 53.00 * 1;
        iVol = 3452 * 1;
        sVol = '3,452';
            
        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 = 51.25 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.75 * 1;
        iLow = 51.25 * 1;
        iVol = 4732 * 1;
        sVol = '4,732';
            
        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 = 50.50 * 1;
        iOpen = 50.50 * 1;
        iHigh = 53.00 * 1;
        iLow = 50.25 * 1;
        iVol = 4408 * 1;
        sVol = '4,408';
            
        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 = 51.00 * 1;
        iOpen = 50.50 * 1;
        iHigh = 54.00 * 1;
        iLow = 49.25 * 1;
        iVol = 16240 * 1;
        sVol = '16,240';
            
        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 = 51.25 * 1;
        iOpen = 50.25 * 1;
        iHigh = 53.50 * 1;
        iLow = 49.25 * 1;
        iVol = 7760 * 1;
        sVol = '7,760';
            
        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 = 54.75 * 1;
        iOpen = 51.50 * 1;
        iHigh = 55.50 * 1;
        iLow = 51.50 * 1;
        iVol = 4872 * 1;
        sVol = '4,872';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.25 * 1;
        iLow = 51.50 * 1;
        iVol = 12004 * 1;
        sVol = '12,004';
            
        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 = 53.75 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.75 * 1;
        iVol = 4636 * 1;
        sVol = '4,636';
            
        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 = 56.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 56.75 * 1;
        iLow = 53.00 * 1;
        iVol = 1912 * 1;
        sVol = '1,912';
            
        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 = 54.25 * 1;
        iOpen = 56.25 * 1;
        iHigh = 56.50 * 1;
        iLow = 54.25 * 1;
        iVol = 1836 * 1;
        sVol = '1,836';
            
        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 = 55.00 * 1;
        iOpen = 54.25 * 1;
        iHigh = 56.50 * 1;
        iLow = 54.25 * 1;
        iVol = 992 * 1;
        sVol = '992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 57.75 * 1;
        iOpen = 56.25 * 1;
        iHigh = 61.25 * 1;
        iLow = 54.25 * 1;
        iVol = 9564 * 1;
        sVol = '9,564';
            
        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 = 57.50 * 1;
        iOpen = 56.75 * 1;
        iHigh = 59.00 * 1;
        iLow = 54.25 * 1;
        iVol = 8364 * 1;
        sVol = '8,364';
            
        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 = 57.25 * 1;
        iOpen = 56.75 * 1;
        iHigh = 59.50 * 1;
        iLow = 55.00 * 1;
        iVol = 4852 * 1;
        sVol = '4,852';
            
        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 = 53.75 * 1;
        iOpen = 57.25 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.50 * 1;
        iVol = 4676 * 1;
        sVol = '4,676';
            
        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 = 54.25 * 1;
        iOpen = 54.00 * 1;
        iHigh = 57.25 * 1;
        iLow = 53.00 * 1;
        iVol = 5052 * 1;
        sVol = '5,052';
            
        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 = 52.50 * 1;
        iOpen = 53.50 * 1;
        iHigh = 54.00 * 1;
        iLow = 52.50 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 51.50 * 1;
        iOpen = 51.50 * 1;
        iHigh = 52.75 * 1;
        iLow = 47.75 * 1;
        iVol = 3692 * 1;
        sVol = '3,692';
            
        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 = 51.75 * 1;
        iOpen = 51.25 * 1;
        iHigh = 54.00 * 1;
        iLow = 50.00 * 1;
        iVol = 6628 * 1;
        sVol = '6,628';
            
        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 = 51.25 * 1;
        iOpen = 51.25 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.50 * 1;
        iVol = 5464 * 1;
        sVol = '5,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 58.75 * 1;
        iOpen = 50.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 49.50 * 1;
        iVol = 8584 * 1;
        sVol = '8,584';
            
        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 = 57.25 * 1;
        iOpen = 58.75 * 1;
        iHigh = 59.50 * 1;
        iLow = 55.75 * 1;
        iVol = 4424 * 1;
        sVol = '4,424';
            
        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 = 58.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.25 * 1;
        iLow = 55.75 * 1;
        iVol = 5752 * 1;
        sVol = '5,752';
            
        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 = 58.25 * 1;
        iOpen = 57.25 * 1;
        iHigh = 58.50 * 1;
        iLow = 56.75 * 1;
        iVol = 2532 * 1;
        sVol = '2,532';
            
        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 = 63.25 * 1;
        iOpen = 59.25 * 1;
        iHigh = 63.25 * 1;
        iLow = 59.25 * 1;
        iVol = 7016 * 1;
        sVol = '7,016';
            
        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 = 63.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 61.75 * 1;
        iVol = 2988 * 1;
        sVol = '2,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 62.75 * 1;
        iOpen = 62.50 * 1;
        iHigh = 68.50 * 1;
        iLow = 60.00 * 1;
        iVol = 5336 * 1;
        sVol = '5,336';
            
        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 = 62.50 * 1;
        iOpen = 62.75 * 1;
        iHigh = 64.75 * 1;
        iLow = 60.00 * 1;
        iVol = 7664 * 1;
        sVol = '7,664';
            
        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 = 60.50 * 1;
        iOpen = 62.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 60.25 * 1;
        iVol = 7648 * 1;
        sVol = '7,648';
            
        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 = 60.75 * 1;
        iOpen = 59.75 * 1;
        iHigh = 62.25 * 1;
        iLow = 58.75 * 1;
        iVol = 4692 * 1;
        sVol = '4,692';
            
        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 = 61.75 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 59.25 * 1;
        iVol = 3464 * 1;
        sVol = '3,464';
            
        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 = 64.25 * 1;
        iOpen = 61.25 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.25 * 1;
        iVol = 4404 * 1;
        sVol = '4,404';
            
        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 = 65.75 * 1;
        iOpen = 64.75 * 1;
        iHigh = 66.00 * 1;
        iLow = 62.75 * 1;
        iVol = 7916 * 1;
        sVol = '7,916';
            
        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 = 70.50 * 1;
        iOpen = 65.25 * 1;
        iHigh = 70.75 * 1;
        iLow = 64.00 * 1;
        iVol = 46424 * 1;
        sVol = '46,424';
            
        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 = 66.50 * 1;
        iOpen = 65.00 * 1;
        iHigh = 68.75 * 1;
        iLow = 65.00 * 1;
        iVol = 18616 * 1;
        sVol = '18,616';
            
        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 = 70.50 * 1;
        iOpen = 65.75 * 1;
        iHigh = 70.75 * 1;
        iLow = 65.75 * 1;
        iVol = 15836 * 1;
        sVol = '15,836';
            
        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 = 70.75 * 1;
        iOpen = 71.50 * 1;
        iHigh = 73.25 * 1;
        iLow = 70.50 * 1;
        iVol = 12308 * 1;
        sVol = '12,308';
            
        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 = 68.25 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.00 * 1;
        iLow = 67.25 * 1;
        iVol = 10404 * 1;
        sVol = '10,404';
            
        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 = 67.50 * 1;
        iOpen = 69.25 * 1;
        iHigh = 70.25 * 1;
        iLow = 65.00 * 1;
        iVol = 3492 * 1;
        sVol = '3,492';
            
        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 = 67.50 * 1;
        iOpen = 68.75 * 1;
        iHigh = 69.00 * 1;
        iLow = 66.50 * 1;
        iVol = 1608 * 1;
        sVol = '1,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 69.75 * 1;
        iOpen = 68.50 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.75 * 1;
        iVol = 3712 * 1;
        sVol = '3,712';
            
        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 = 67.50 * 1;
        iOpen = 68.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 66.25 * 1;
        iVol = 1648 * 1;
        sVol = '1,648';
            
        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 = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 69.25 * 1;
        iLow = 66.50 * 1;
        iVol = 3152 * 1;
        sVol = '3,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 68.75 * 1;
        iOpen = 66.75 * 1;
        iHigh = 70.25 * 1;
        iLow = 66.50 * 1;
        iVol = 6480 * 1;
        sVol = '6,480';
            
        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 = 73.00 * 1;
        iOpen = 68.25 * 1;
        iHigh = 73.25 * 1;
        iLow = 68.25 * 1;
        iVol = 8724 * 1;
        sVol = '8,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 71.75 * 1;
        iOpen = 73.75 * 1;
        iHigh = 77.25 * 1;
        iLow = 69.25 * 1;
        iVol = 204816 * 1;
        sVol = '204,816';
            
        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 = 78.25 * 1;
        iOpen = 88.00 * 1;
        iHigh = 94.50 * 1;
        iLow = 74.25 * 1;
        iVol = 1094180 * 1;
        sVol = '1,094,180';
            
        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 = 73.50 * 1;
        iOpen = 68.25 * 1;
        iHigh = 73.50 * 1;
        iLow = 63.25 * 1;
        iVol = 175556 * 1;
        sVol = '175,556';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 63.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 61.25 * 1;
        iVol = 147160 * 1;
        sVol = '147,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 62.00 * 1;
        iOpen = 62.75 * 1;
        iHigh = 63.75 * 1;
        iLow = 60.00 * 1;
        iVol = 54676 * 1;
        sVol = '54,676';
            
        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 = 68.25 * 1;
        iOpen = 59.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 56.75 * 1;
        iVol = 342096 * 1;
        sVol = '342,096';
            
        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 = 65.25 * 1;
        iOpen = 64.75 * 1;
        iHigh = 67.50 * 1;
        iLow = 64.25 * 1;
        iVol = 33036 * 1;
        sVol = '33,036';
            
        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 = 63.75 * 1;
        iOpen = 64.25 * 1;
        iHigh = 65.75 * 1;
        iLow = 62.75 * 1;
        iVol = 14668 * 1;
        sVol = '14,668';
            
        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 = 63.25 * 1;
        iOpen = 63.75 * 1;
        iHigh = 65.25 * 1;
        iLow = 62.50 * 1;
        iVol = 11640 * 1;
        sVol = '11,640';
            
        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 = 73.50 * 1;
        iOpen = 63.25 * 1;
        iHigh = 74.00 * 1;
        iLow = 62.50 * 1;
        iVol = 78312 * 1;
        sVol = '78,312';
            
        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 = 71.00 * 1;
        iOpen = 73.25 * 1;
        iHigh = 74.00 * 1;
        iLow = 68.75 * 1;
        iVol = 35148 * 1;
        sVol = '35,148';
            
        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 = 69.00 * 1;
        iOpen = 70.25 * 1;
        iHigh = 74.75 * 1;
        iLow = 67.50 * 1;
        iVol = 28212 * 1;
        sVol = '28,212';
            
        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 = 66.25 * 1;
        iOpen = 66.75 * 1;
        iHigh = 68.75 * 1;
        iLow = 65.25 * 1;
        iVol = 12028 * 1;
        sVol = '12,028';
            
        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 = 69.50 * 1;
        iOpen = 67.25 * 1;
        iHigh = 72.75 * 1;
        iLow = 66.00 * 1;
        iVol = 10336 * 1;
        sVol = '10,336';
            
        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 = 68.50 * 1;
        iOpen = 69.50 * 1;
        iHigh = 70.50 * 1;
        iLow = 66.75 * 1;
        iVol = 7596 * 1;
        sVol = '7,596';
            
        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 = 65.50 * 1;
        iOpen = 67.75 * 1;
        iHigh = 69.75 * 1;
        iLow = 64.25 * 1;
        iVol = 14140 * 1;
        sVol = '14,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 68.25 * 1;
        iOpen = 65.75 * 1;
        iHigh = 85.00 * 1;
        iLow = 63.00 * 1;
        iVol = 353044 * 1;
        sVol = '353,044';
            
        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 = 62.25 * 1;
        iOpen = 64.50 * 1;
        iHigh = 65.50 * 1;
        iLow = 60.75 * 1;
        iVol = 42424 * 1;
        sVol = '42,424';
            
        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 = 63.25 * 1;
        iOpen = 62.75 * 1;
        iHigh = 66.25 * 1;
        iLow = 62.25 * 1;
        iVol = 19140 * 1;
        sVol = '19,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 61.75 * 1;
        iOpen = 62.75 * 1;
        iHigh = 63.50 * 1;
        iLow = 59.25 * 1;
        iVol = 21876 * 1;
        sVol = '21,876';
            
        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 = 65.25 * 1;
        iOpen = 61.25 * 1;
        iHigh = 65.75 * 1;
        iLow = 60.75 * 1;
        iVol = 10192 * 1;
        sVol = '10,192';
            
        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 = 62.25 * 1;
        iOpen = 65.25 * 1;
        iHigh = 65.25 * 1;
        iLow = 62.25 * 1;
        iVol = 11292 * 1;
        sVol = '11,292';
            
        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 = 60.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.25 * 1;
        iLow = 59.50 * 1;
        iVol = 14292 * 1;
        sVol = '14,292';
            
        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 = 59.75 * 1;
        iOpen = 59.25 * 1;
        iHigh = 62.00 * 1;
        iLow = 58.75 * 1;
        iVol = 11496 * 1;
        sVol = '11,496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 59.25 * 1;
        iOpen = 60.75 * 1;
        iHigh = 61.25 * 1;
        iLow = 58.75 * 1;
        iVol = 3524 * 1;
        sVol = '3,524';
            
        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 = 58.25 * 1;
        iOpen = 59.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 56.75 * 1;
        iVol = 5948 * 1;
        sVol = '5,948';
            
        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 = 60.00 * 1;
        iOpen = 57.75 * 1;
        iHigh = 60.25 * 1;
        iLow = 57.50 * 1;
        iVol = 6204 * 1;
        sVol = '6,204';
            
        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 = 61.25 * 1;
        iOpen = 60.50 * 1;
        iHigh = 62.25 * 1;
        iLow = 59.00 * 1;
        iVol = 8132 * 1;
        sVol = '8,132';
            
        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 = 61.00 * 1;
        iOpen = 61.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.00 * 1;
        iVol = 2276 * 1;
        sVol = '2,276';
            
        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 = 59.75 * 1;
        iOpen = 60.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.25 * 1;
        iVol = 6204 * 1;
        sVol = '6,204';
            
        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 = 57.75 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.50 * 1;
        iLow = 57.25 * 1;
        iVol = 15932 * 1;
        sVol = '15,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 64.75 * 1;
        iOpen = 58.25 * 1;
        iHigh = 65.00 * 1;
        iLow = 58.25 * 1;
        iVol = 13228 * 1;
        sVol = '13,228';
            
        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 = 65.25 * 1;
        iOpen = 63.50 * 1;
        iHigh = 66.75 * 1;
        iLow = 62.75 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 68.75 * 1;
        iOpen = 65.50 * 1;
        iHigh = 68.75 * 1;
        iLow = 63.50 * 1;
        iVol = 18760 * 1;
        sVol = '18,760';
            
        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 = 68.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.75 * 1;
        iLow = 66.50 * 1;
        iVol = 11292 * 1;
        sVol = '11,292';
            
        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 = 68.25 * 1;
        iOpen = 68.75 * 1;
        iHigh = 73.00 * 1;
        iLow = 68.00 * 1;
        iVol = 31624 * 1;
        sVol = '31,624';
            
        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 = 73.50 * 1;
        iOpen = 68.25 * 1;
        iHigh = 73.75 * 1;
        iLow = 67.50 * 1;
        iVol = 18420 * 1;
        sVol = '18,420';
            
        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 = 77.50 * 1;
        iOpen = 73.75 * 1;
        iHigh = 80.75 * 1;
        iLow = 72.00 * 1;
        iVol = 43164 * 1;
        sVol = '43,164';
            
        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 = 82.00 * 1;
        iOpen = 77.50 * 1;
        iHigh = 84.50 * 1;
        iLow = 77.50 * 1;
        iVol = 33468 * 1;
        sVol = '33,468';
            
        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 = 82.50 * 1;
        iOpen = 82.75 * 1;
        iHigh = 83.25 * 1;
        iLow = 78.00 * 1;
        iVol = 14984 * 1;
        sVol = '14,984';
            
        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 = 82.25 * 1;
        iOpen = 82.50 * 1;
        iHigh = 86.25 * 1;
        iLow = 79.50 * 1;
        iVol = 48220 * 1;
        sVol = '48,220';
            
        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 = 80.00 * 1;
        iOpen = 81.50 * 1;
        iHigh = 83.50 * 1;
        iLow = 78.00 * 1;
        iVol = 12420 * 1;
        sVol = '12,420';
            
        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 = 78.00 * 1;
        iOpen = 78.25 * 1;
        iHigh = 80.75 * 1;
        iLow = 75.00 * 1;
        iVol = 8760 * 1;
        sVol = '8,760';
            
        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 = 83.50 * 1;
        iOpen = 78.25 * 1;
        iHigh = 87.50 * 1;
        iLow = 77.50 * 1;
        iVol = 59936 * 1;
        sVol = '59,936';
            
        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 = 86.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 87.25 * 1;
        iLow = 82.25 * 1;
        iVol = 19880 * 1;
        sVol = '19,880';
            
        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 = 86.25 * 1;
        iOpen = 87.25 * 1;
        iHigh = 87.25 * 1;
        iLow = 83.00 * 1;
        iVol = 25192 * 1;
        sVol = '25,192';
            
        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 = 94.75 * 1;
        iOpen = 86.50 * 1;
        iHigh = 97.25 * 1;
        iLow = 85.75 * 1;
        iVol = 35848 * 1;
        sVol = '35,848';
            
        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 = 92.25 * 1;
        iOpen = 95.00 * 1;
        iHigh = 99.50 * 1;
        iLow = 90.25 * 1;
        iVol = 44076 * 1;
        sVol = '44,076';
            
        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 = 105.00 * 1;
        iOpen = 94.75 * 1;
        iHigh = 113.25 * 1;
        iLow = 93.75 * 1;
        iVol = 77136 * 1;
        sVol = '77,136';
            
        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 = 103.25 * 1;
        iOpen = 105.50 * 1;
        iHigh = 109.75 * 1;
        iLow = 97.25 * 1;
        iVol = 37396 * 1;
        sVol = '37,396';
            
        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 = 102.50 * 1;
        iOpen = 106.00 * 1;
        iHigh = 109.25 * 1;
        iLow = 101.00 * 1;
        iVol = 15884 * 1;
        sVol = '15,884';
            
        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 = 103.25 * 1;
        iOpen = 103.50 * 1;
        iHigh = 104.50 * 1;
        iLow = 101.50 * 1;
        iVol = 10812 * 1;
        sVol = '10,812';
            
        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 = 107.75 * 1;
        iOpen = 105.50 * 1;
        iHigh = 108.75 * 1;
        iLow = 103.25 * 1;
        iVol = 14832 * 1;
        sVol = '14,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 108.75 * 1;
        iOpen = 108.00 * 1;
        iHigh = 109.50 * 1;
        iLow = 105.50 * 1;
        iVol = 6336 * 1;
        sVol = '6,336';
            
        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 = 113.75 * 1;
        iOpen = 108.50 * 1;
        iHigh = 119.50 * 1;
        iLow = 107.50 * 1;
        iVol = 25348 * 1;
        sVol = '25,348';
            
        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 = 111.50 * 1;
        iOpen = 111.50 * 1;
        iHigh = 114.75 * 1;
        iLow = 107.75 * 1;
        iVol = 16092 * 1;
        sVol = '16,092';
            
        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 = 103.75 * 1;
        iOpen = 112.25 * 1;
        iHigh = 114.00 * 1;
        iLow = 99.25 * 1;
        iVol = 23908 * 1;
        sVol = '23,908';
            
        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 = 103.50 * 1;
        iOpen = 103.75 * 1;
        iHigh = 107.50 * 1;
        iLow = 102.25 * 1;
        iVol = 9836 * 1;
        sVol = '9,836';
            
        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 = 102.00 * 1;
        iOpen = 103.75 * 1;
        iHigh = 104.75 * 1;
        iLow = 97.75 * 1;
        iVol = 9572 * 1;
        sVol = '9,572';
            
        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 = 99.75 * 1;
        iOpen = 102.75 * 1;
        iHigh = 105.00 * 1;
        iLow = 99.75 * 1;
        iVol = 8120 * 1;
        sVol = '8,120';
            
        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 = 102.50 * 1;
        iOpen = 100.50 * 1;
        iHigh = 105.00 * 1;
        iLow = 98.00 * 1;
        iVol = 8332 * 1;
        sVol = '8,332';
            
        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 = 104.50 * 1;
        iOpen = 102.00 * 1;
        iHigh = 106.25 * 1;
        iLow = 100.00 * 1;
        iVol = 12516 * 1;
        sVol = '12,516';
            
        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 = 104.75 * 1;
        iOpen = 105.25 * 1;
        iHigh = 110.75 * 1;
        iLow = 103.25 * 1;
        iVol = 17808 * 1;
        sVol = '17,808';
            
        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 = 103.00 * 1;
        iOpen = 101.75 * 1;
        iHigh = 105.00 * 1;
        iLow = 100.50 * 1;
        iVol = 12032 * 1;
        sVol = '12,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 106.00 * 1;
        iOpen = 104.00 * 1;
        iHigh = 107.50 * 1;
        iLow = 102.50 * 1;
        iVol = 6448 * 1;
        sVol = '6,448';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 109.75 * 1;
        iOpen = 106.50 * 1;
        iHigh = 110.00 * 1;
        iLow = 105.50 * 1;
        iVol = 11228 * 1;
        sVol = '11,228';
            
        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 = 116.75 * 1;
        iOpen = 111.00 * 1;
        iHigh = 118.50 * 1;
        iLow = 107.50 * 1;
        iVol = 40952 * 1;
        sVol = '40,952';
            
        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 = 115.75 * 1;
        iOpen = 116.50 * 1;
        iHigh = 127.00 * 1;
        iLow = 110.25 * 1;
        iVol = 42056 * 1;
        sVol = '42,056';
            
        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 = 113.00 * 1;
        iOpen = 114.25 * 1;
        iHigh = 116.25 * 1;
        iLow = 110.00 * 1;
        iVol = 11848 * 1;
        sVol = '11,848';
            
        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 = 107.25 * 1;
        iOpen = 111.75 * 1;
        iHigh = 125.00 * 1;
        iLow = 104.00 * 1;
        iVol = 43972 * 1;
        sVol = '43,972';
            
        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 = 104.50 * 1;
        iOpen = 107.50 * 1;
        iHigh = 108.75 * 1;
        iLow = 102.25 * 1;
        iVol = 11672 * 1;
        sVol = '11,672';
            
        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 = 107.25 * 1;
        iOpen = 105.00 * 1;
        iHigh = 108.75 * 1;
        iLow = 103.25 * 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(2021, 9, 1);
        iClose = 104.25 * 1;
        iOpen = 105.75 * 1;
        iHigh = 106.75 * 1;
        iLow = 94.25 * 1;
        iVol = 22204 * 1;
        sVol = '22,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 94.00 * 1;
        iOpen = 104.50 * 1;
        iHigh = 105.50 * 1;
        iLow = 91.25 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 98.50 * 1;
        iOpen = 93.25 * 1;
        iHigh = 102.75 * 1;
        iLow = 93.25 * 1;
        iVol = 9592 * 1;
        sVol = '9,592';
            
        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 = 96.75 * 1;
        iOpen = 96.75 * 1;
        iHigh = 99.50 * 1;
        iLow = 94.75 * 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(2021, 9, 7);
        iClose = 96.75 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.25 * 1;
        iLow = 94.25 * 1;
        iVol = 10220 * 1;
        sVol = '10,220';
            
        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 = 92.50 * 1;
        iOpen = 97.75 * 1;
        iHigh = 98.25 * 1;
        iLow = 92.50 * 1;
        iVol = 4860 * 1;
        sVol = '4,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 92.75 * 1;
        iOpen = 91.75 * 1;
        iHigh = 95.75 * 1;
        iLow = 89.00 * 1;
        iVol = 2752 * 1;
        sVol = '2,752';
            
        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 = 93.50 * 1;
        iOpen = 92.50 * 1;
        iHigh = 95.00 * 1;
        iLow = 91.00 * 1;
        iVol = 2952 * 1;
        sVol = '2,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 102.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 103.00 * 1;
        iLow = 93.50 * 1;
        iVol = 19528 * 1;
        sVol = '19,528';
            
        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 = 99.75 * 1;
        iOpen = 104.75 * 1;
        iHigh = 107.00 * 1;
        iLow = 98.50 * 1;
        iVol = 6964 * 1;
        sVol = '6,964';
            
        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 = 97.00 * 1;
        iOpen = 101.25 * 1;
        iHigh = 101.25 * 1;
        iLow = 95.00 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 94.75 * 1;
        iOpen = 95.25 * 1;
        iHigh = 96.75 * 1;
        iLow = 94.00 * 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(2021, 9, 19);
        iClose = 93.75 * 1;
        iOpen = 97.25 * 1;
        iHigh = 97.25 * 1;
        iLow = 93.25 * 1;
        iVol = 3480 * 1;
        sVol = '3,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 104.50 * 1;
        iOpen = 94.50 * 1;
        iHigh = 105.00 * 1;
        iLow = 93.25 * 1;
        iVol = 18636 * 1;
        sVol = '18,636';
            
        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 = 96.25 * 1;
        iOpen = 104.25 * 1;
        iHigh = 116.25 * 1;
        iLow = 94.00 * 1;
        iVol = 43308 * 1;
        sVol = '43,308';
            
        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 = 87.00 * 1;
        iOpen = 94.25 * 1;
        iHigh = 95.50 * 1;
        iLow = 86.75 * 1;
        iVol = 15892 * 1;
        sVol = '15,892';
            
        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 = 83.50 * 1;
        iOpen = 87.50 * 1;
        iHigh = 95.50 * 1;
        iLow = 80.25 * 1;
        iVol = 24804 * 1;
        sVol = '24,804';
            
        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 = 82.50 * 1;
        iOpen = 83.25 * 1;
        iHigh = 85.50 * 1;
        iLow = 81.50 * 1;
        iVol = 7176 * 1;
        sVol = '7,176';
            
        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 = 81.00 * 1;
        iOpen = 83.75 * 1;
        iHigh = 83.75 * 1;
        iLow = 79.50 * 1;
        iVol = 5588 * 1;
        sVol = '5,588';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 82.50 * 1;
        iOpen = 80.50 * 1;
        iHigh = 84.25 * 1;
        iLow = 80.50 * 1;
        iVol = 5476 * 1;
        sVol = '5,476';
            
        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 = 80.25 * 1;
        iOpen = 82.50 * 1;
        iHigh = 85.25 * 1;
        iLow = 79.50 * 1;
        iVol = 8164 * 1;
        sVol = '8,164';
            
        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 = 78.50 * 1;
        iOpen = 81.75 * 1;
        iHigh = 83.75 * 1;
        iLow = 77.00 * 1;
        iVol = 9820 * 1;
        sVol = '9,820';
            
        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 = 78.75 * 1;
        iOpen = 78.50 * 1;
        iHigh = 79.75 * 1;
        iLow = 73.50 * 1;
        iVol = 24016 * 1;
        sVol = '24,016';
            
        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 = 80.50 * 1;
        iOpen = 81.50 * 1;
        iHigh = 81.75 * 1;
        iLow = 76.50 * 1;
        iVol = 10380 * 1;
        sVol = '10,380';
            
        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 = 79.25 * 1;
        iOpen = 80.75 * 1;
        iHigh = 82.00 * 1;
        iLow = 77.50 * 1;
        iVol = 4328 * 1;
        sVol = '4,328';
            
        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 = 75.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.75 * 1;
        iLow = 73.75 * 1;
        iVol = 13064 * 1;
        sVol = '13,064';
            
        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 = 77.25 * 1;
        iOpen = 76.75 * 1;
        iHigh = 80.25 * 1;
        iLow = 74.25 * 1;
        iVol = 17824 * 1;
        sVol = '17,824';
            
        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 = 83.00 * 1;
        iOpen = 76.50 * 1;
        iHigh = 85.00 * 1;
        iLow = 74.50 * 1;
        iVol = 15588 * 1;
        sVol = '15,588';
            
        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 = 82.25 * 1;
        iOpen = 86.25 * 1;
        iHigh = 87.50 * 1;
        iLow = 80.25 * 1;
        iVol = 17512 * 1;
        sVol = '17,512';
            
        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 = 84.00 * 1;
        iOpen = 83.25 * 1;
        iHigh = 85.00 * 1;
        iLow = 81.50 * 1;
        iVol = 5312 * 1;
        sVol = '5,312';
            
        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 = 82.25 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.50 * 1;
        iLow = 81.25 * 1;
        iVol = 2360 * 1;
        sVol = '2,360';
            
        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 = 79.00 * 1;
        iOpen = 81.75 * 1;
        iHigh = 83.25 * 1;
        iLow = 77.25 * 1;
        iVol = 9220 * 1;
        sVol = '9,220';
            
        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 = 79.75 * 1;
        iOpen = 79.25 * 1;
        iHigh = 81.25 * 1;
        iLow = 77.50 * 1;
        iVol = 7816 * 1;
        sVol = '7,816';
            
        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 = 82.50 * 1;
        iOpen = 79.00 * 1;
        iHigh = 85.00 * 1;
        iLow = 78.25 * 1;
        iVol = 10308 * 1;
        sVol = '10,308';
            
        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 = 77.00 * 1;
        iOpen = 86.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 76.50 * 1;
        iVol = 8756 * 1;
        sVol = '8,756';
            
        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 = 75.50 * 1;
        iOpen = 78.25 * 1;
        iHigh = 79.50 * 1;
        iLow = 75.00 * 1;
        iVol = 3432 * 1;
        sVol = '3,432';
            
        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 = 68.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.25 * 1;
        iLow = 67.50 * 1;
        iVol = 18268 * 1;
        sVol = '18,268';
            
        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 = 69.50 * 1;
        iOpen = 67.75 * 1;
        iHigh = 71.50 * 1;
        iLow = 66.75 * 1;
        iVol = 5008 * 1;
        sVol = '5,008';
            
        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 = 73.25 * 1;
        iOpen = 67.50 * 1;
        iHigh = 78.50 * 1;
        iLow = 67.50 * 1;
        iVol = 10776 * 1;
        sVol = '10,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 71.25 * 1;
        iOpen = 72.00 * 1;
        iHigh = 74.25 * 1;
        iLow = 70.00 * 1;
        iVol = 1660 * 1;
        sVol = '1,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 64.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 72.25 * 1;
        iLow = 61.75 * 1;
        iVol = 46016 * 1;
        sVol = '46,016';
            
        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 = 69.50 * 1;
        iOpen = 65.00 * 1;
        iHigh = 73.75 * 1;
        iLow = 63.50 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 66.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 65.00 * 1;
        iVol = 9380 * 1;
        sVol = '9,380';
            
        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 = 67.00 * 1;
        iOpen = 65.25 * 1;
        iHigh = 68.00 * 1;
        iLow = 63.00 * 1;
        iVol = 9036 * 1;
        sVol = '9,036';
            
        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 = 66.75 * 1;
        iOpen = 66.50 * 1;
        iHigh = 67.75 * 1;
        iLow = 63.50 * 1;
        iVol = 5416 * 1;
        sVol = '5,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 66.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 68.75 * 1;
        iLow = 63.25 * 1;
        iVol = 3220 * 1;
        sVol = '3,220';
            
        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 = 69.25 * 1;
        iOpen = 66.75 * 1;
        iHigh = 70.00 * 1;
        iLow = 66.75 * 1;
        iVol = 2840 * 1;
        sVol = '2,840';
            
        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 = 73.50 * 1;
        iOpen = 69.25 * 1;
        iHigh = 73.75 * 1;
        iLow = 66.50 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 70.50 * 1;
        iOpen = 72.50 * 1;
        iHigh = 74.00 * 1;
        iLow = 70.25 * 1;
        iVol = 2752 * 1;
        sVol = '2,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 68.75 * 1;
        iOpen = 71.50 * 1;
        iHigh = 72.25 * 1;
        iLow = 67.75 * 1;
        iVol = 2348 * 1;
        sVol = '2,348';
            
        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 = 65.75 * 1;
        iOpen = 68.75 * 1;
        iHigh = 68.75 * 1;
        iLow = 65.75 * 1;
        iVol = 2508 * 1;
        sVol = '2,508';
            
        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 = 65.00 * 1;
        iOpen = 65.75 * 1;
        iHigh = 68.25 * 1;
        iLow = 63.25 * 1;
        iVol = 4992 * 1;
        sVol = '4,992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 67.25 * 1;
        iOpen = 65.75 * 1;
        iHigh = 68.75 * 1;
        iLow = 62.00 * 1;
        iVol = 5692 * 1;
        sVol = '5,692';
            
        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 = 63.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 63.50 * 1;
        iVol = 2708 * 1;
        sVol = '2,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 65.75 * 1;
        iOpen = 63.00 * 1;
        iHigh = 67.25 * 1;
        iLow = 60.00 * 1;
        iVol = 5604 * 1;
        sVol = '5,604';
            
        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 = 67.00 * 1;
        iOpen = 66.25 * 1;
        iHigh = 69.50 * 1;
        iLow = 64.25 * 1;
        iVol = 9292 * 1;
        sVol = '9,292';
            
        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 = 71.25 * 1;
        iOpen = 66.75 * 1;
        iHigh = 72.25 * 1;
        iLow = 66.75 * 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(2021, 11, 22);
        iClose = 68.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.25 * 1;
        iLow = 67.25 * 1;
        iVol = 11256 * 1;
        sVol = '11,256';
            
        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 = 69.50 * 1;
        iOpen = 67.75 * 1;
        iHigh = 72.50 * 1;
        iLow = 66.75 * 1;
        iVol = 4184 * 1;
        sVol = '4,184';
            
        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 = 66.00 * 1;
        iOpen = 68.75 * 1;
        iHigh = 70.00 * 1;
        iLow = 65.25 * 1;
        iVol = 2912 * 1;
        sVol = '2,912';
            
        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 = 62.25 * 1;
        iOpen = 65.50 * 1;
        iHigh = 66.00 * 1;
        iLow = 61.25 * 1;
        iVol = 5028 * 1;
        sVol = '5,028';
            
        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 = 63.00 * 1;
        iOpen = 63.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 60.50 * 1;
        iVol = 4040 * 1;
        sVol = '4,040';
            
        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 = 66.75 * 1;
        iOpen = 63.75 * 1;
        iHigh = 68.00 * 1;
        iLow = 63.75 * 1;
        iVol = 4136 * 1;
        sVol = '4,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 67.50 * 1;
        iOpen = 66.75 * 1;
        iHigh = 71.25 * 1;
        iLow = 65.25 * 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(2022, 0, 3);
        iClose = 69.00 * 1;
        iOpen = 65.50 * 1;
        iHigh = 71.25 * 1;
        iLow = 65.50 * 1;
        iVol = 6088 * 1;
        sVol = '6,088';
            
        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 = 65.75 * 1;
        iOpen = 68.50 * 1;
        iHigh = 69.75 * 1;
        iLow = 63.75 * 1;
        iVol = 4632 * 1;
        sVol = '4,632';
            
        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 = 62.50 * 1;
        iOpen = 64.75 * 1;
        iHigh = 66.75 * 1;
        iLow = 62.50 * 1;
        iVol = 5832 * 1;
        sVol = '5,832';
            
        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 = 64.00 * 1;
        iOpen = 63.25 * 1;
        iHigh = 64.75 * 1;
        iLow = 60.00 * 1;
        iVol = 6396 * 1;
        sVol = '6,396';
            
        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 = 64.75 * 1;
        iOpen = 64.50 * 1;
        iHigh = 65.75 * 1;
        iLow = 62.50 * 1;
        iVol = 3272 * 1;
        sVol = '3,272';
            
        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 = 66.00 * 1;
        iOpen = 64.50 * 1;
        iHigh = 68.00 * 1;
        iLow = 62.75 * 1;
        iVol = 4284 * 1;
        sVol = '4,284';
            
        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 = 67.75 * 1;
        iOpen = 66.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 65.75 * 1;
        iVol = 3704 * 1;
        sVol = '3,704';
            
        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 = 65.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.75 * 1;
        iLow = 63.75 * 1;
        iVol = 3876 * 1;
        sVol = '3,876';
            
        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 = 63.25 * 1;
        iOpen = 65.00 * 1;
        iHigh = 67.50 * 1;
        iLow = 62.50 * 1;
        iVol = 6276 * 1;
        sVol = '6,276';
            
        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 = 65.50 * 1;
        iOpen = 62.50 * 1;
        iHigh = 66.25 * 1;
        iLow = 62.50 * 1;
        iVol = 6504 * 1;
        sVol = '6,504';
            
        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 = 62.25 * 1;
        iOpen = 65.50 * 1;
        iHigh = 65.75 * 1;
        iLow = 61.00 * 1;
        iVol = 4016 * 1;
        sVol = '4,016';
            
        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 = 62.75 * 1;
        iOpen = 61.75 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.25 * 1;
        iVol = 4756 * 1;
        sVol = '4,756';
            
        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 = 62.25 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.50 * 1;
        iLow = 61.25 * 1;
        iVol = 4252 * 1;
        sVol = '4,252';
            
        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 = 58.50 * 1;
        iOpen = 61.25 * 1;
        iHigh = 62.25 * 1;
        iLow = 56.00 * 1;
        iVol = 8440 * 1;
        sVol = '8,440';
            
        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 = 58.75 * 1;
        iOpen = 56.50 * 1;
        iHigh = 59.25 * 1;
        iLow = 51.75 * 1;
        iVol = 8316 * 1;
        sVol = '8,316';
            
        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 = 57.25 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.75 * 1;
        iLow = 56.75 * 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, 0, 26);
        iClose = 57.00 * 1;
        iOpen = 56.75 * 1;
        iHigh = 59.75 * 1;
        iLow = 53.75 * 1;
        iVol = 5712 * 1;
        sVol = '5,712';
            
        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 = 56.00 * 1;
        iOpen = 56.50 * 1;
        iHigh = 57.75 * 1;
        iLow = 52.50 * 1;
        iVol = 6556 * 1;
        sVol = '6,556';
            
        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 = 53.75 * 1;
        iOpen = 56.25 * 1;
        iHigh = 56.25 * 1;
        iLow = 52.50 * 1;
        iVol = 2944 * 1;
        sVol = '2,944';
            
        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 = 52.00 * 1;
        iOpen = 53.75 * 1;
        iHigh = 56.50 * 1;
        iLow = 51.75 * 1;
        iVol = 4444 * 1;
        sVol = '4,444';
            
        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 = 56.25 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.75 * 1;
        iLow = 51.25 * 1;
        iVol = 6096 * 1;
        sVol = '6,096';
            
        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 = 55.00 * 1;
        iOpen = 56.25 * 1;
        iHigh = 57.75 * 1;
        iLow = 53.00 * 1;
        iVol = 2028 * 1;
        sVol = '2,028';
            
        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 = 53.00 * 1;
        iOpen = 54.50 * 1;
        iHigh = 54.75 * 1;
        iLow = 51.50 * 1;
        iVol = 2496 * 1;
        sVol = '2,496';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 60.00 * 1;
        iOpen = 52.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 52.25 * 1;
        iVol = 2956 * 1;
        sVol = '2,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 58.75 * 1;
        iOpen = 59.75 * 1;
        iHigh = 61.75 * 1;
        iLow = 57.50 * 1;
        iVol = 2120 * 1;
        sVol = '2,120';
            
        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 = 60.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.00 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 61.00 * 1;
        iOpen = 64.75 * 1;
        iHigh = 65.50 * 1;
        iLow = 58.75 * 1;
        iVol = 6864 * 1;
        sVol = '6,864';
            
        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 = 63.00 * 1;
        iOpen = 59.50 * 1;
        iHigh = 63.00 * 1;
        iLow = 55.50 * 1;
        iVol = 10144 * 1;
        sVol = '10,144';
            
        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 = 54.25 * 1;
        iOpen = 59.75 * 1;
        iHigh = 61.75 * 1;
        iLow = 53.50 * 1;
        iVol = 13052 * 1;
        sVol = '13,052';
            
        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 = 53.75 * 1;
        iOpen = 55.75 * 1;
        iHigh = 56.25 * 1;
        iLow = 53.50 * 1;
        iVol = 2140 * 1;
        sVol = '2,140';
            
        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 = 54.50 * 1;
        iOpen = 54.75 * 1;
        iHigh = 55.25 * 1;
        iLow = 52.75 * 1;
        iVol = 3776 * 1;
        sVol = '3,776';
            
        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 = 54.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 51.75 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        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 = 54.00 * 1;
        iOpen = 54.25 * 1;
        iHigh = 58.25 * 1;
        iLow = 52.25 * 1;
        iVol = 2632 * 1;
        sVol = '2,632';
            
        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 = 51.25 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.25 * 1;
        iLow = 50.00 * 1;
        iVol = 9816 * 1;
        sVol = '9,816';
            
        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 = 49.50 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.50 * 1;
        iVol = 1880 * 1;
        sVol = '1,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 50.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.50 * 1;
        iLow = 49.00 * 1;
        iVol = 2372 * 1;
        sVol = '2,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 54.50 * 1;
        iOpen = 50.00 * 1;
        iHigh = 54.50 * 1;
        iLow = 49.25 * 1;
        iVol = 4256 * 1;
        sVol = '4,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 52.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 51.25 * 1;
        iVol = 2340 * 1;
        sVol = '2,340';
            
        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 = 51.50 * 1;
        iOpen = 52.50 * 1;
        iHigh = 54.00 * 1;
        iLow = 49.75 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 50.50 * 1;
        iOpen = 52.25 * 1;
        iHigh = 52.50 * 1;
        iLow = 50.00 * 1;
        iVol = 1224 * 1;
        sVol = '1,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 50.25 * 1;
        iOpen = 50.25 * 1;
        iHigh = 51.25 * 1;
        iLow = 47.50 * 1;
        iVol = 6684 * 1;
        sVol = '6,684';
            
        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 = 48.75 * 1;
        iOpen = 49.50 * 1;
        iHigh = 50.25 * 1;
        iLow = 47.50 * 1;
        iVol = 3960 * 1;
        sVol = '3,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 47.00 * 1;
        iOpen = 46.25 * 1;
        iHigh = 53.00 * 1;
        iLow = 44.25 * 1;
        iVol = 11576 * 1;
        sVol = '11,576';
            
        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 = 46.50 * 1;
        iOpen = 46.25 * 1;
        iHigh = 49.25 * 1;
        iLow = 46.00 * 1;
        iVol = 8556 * 1;
        sVol = '8,556';
            
        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 = 47.50 * 1;
        iOpen = 48.25 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.25 * 1;
        iVol = 4888 * 1;
        sVol = '4,888';
            
        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 = 45.75 * 1;
        iOpen = 47.50 * 1;
        iHigh = 48.25 * 1;
        iLow = 45.75 * 1;
        iVol = 2444 * 1;
        sVol = '2,444';
            
        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 = 45.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.25 * 1;
        iLow = 44.25 * 1;
        iVol = 2308 * 1;
        sVol = '2,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 46.75 * 1;
        iOpen = 45.00 * 1;
        iHigh = 47.75 * 1;
        iLow = 44.75 * 1;
        iVol = 3264 * 1;
        sVol = '3,264';
            
        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 = 45.00 * 1;
        iOpen = 47.75 * 1;
        iHigh = 48.25 * 1;
        iLow = 45.00 * 1;
        iVol = 1848 * 1;
        sVol = '1,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 45.75 * 1;
        iOpen = 44.75 * 1;
        iHigh = 47.25 * 1;
        iLow = 44.75 * 1;
        iVol = 2768 * 1;
        sVol = '2,768';
            
        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 = 47.75 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.75 * 1;
        iLow = 45.00 * 1;
        iVol = 1860 * 1;
        sVol = '1,860';
            
        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 = 48.25 * 1;
        iOpen = 48.75 * 1;
        iHigh = 50.50 * 1;
        iLow = 47.75 * 1;
        iVol = 2296 * 1;
        sVol = '2,296';
            
        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 = 47.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 49.50 * 1;
        iLow = 47.00 * 1;
        iVol = 2236 * 1;
        sVol = '2,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 50.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.50 * 1;
        iVol = 3172 * 1;
        sVol = '3,172';
            
        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 = 51.50 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.50 * 1;
        iLow = 50.25 * 1;
        iVol = 2036 * 1;
        sVol = '2,036';
            
        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 = 53.00 * 1;
        iOpen = 50.75 * 1;
        iHigh = 54.00 * 1;
        iLow = 50.00 * 1;
        iVol = 2348 * 1;
        sVol = '2,348';
            
        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 = 52.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.50 * 1;
        iLow = 50.50 * 1;
        iVol = 2228 * 1;
        sVol = '2,228';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 51.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.25 * 1;
        iLow = 50.00 * 1;
        iVol = 1668 * 1;
        sVol = '1,668';
            
        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 = 49.25 * 1;
        iOpen = 50.50 * 1;
        iHigh = 52.75 * 1;
        iLow = 49.00 * 1;
        iVol = 2912 * 1;
        sVol = '2,912';
            
        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 = 49.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 51.25 * 1;
        iLow = 47.50 * 1;
        iVol = 3064 * 1;
        sVol = '3,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.75 * 1;
        iLow = 49.00 * 1;
        iVol = 1544 * 1;
        sVol = '1,544';
            
        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 = 50.25 * 1;
        iOpen = 50.25 * 1;
        iHigh = 55.00 * 1;
        iLow = 49.50 * 1;
        iVol = 6984 * 1;
        sVol = '6,984';
            
        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 = 50.75 * 1;
        iOpen = 49.25 * 1;
        iHigh = 52.50 * 1;
        iLow = 48.00 * 1;
        iVol = 4704 * 1;
        sVol = '4,704';
            
        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 = 53.25 * 1;
        iOpen = 51.25 * 1;
        iHigh = 54.25 * 1;
        iLow = 50.25 * 1;
        iVol = 4148 * 1;
        sVol = '4,148';
            
        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 = 51.75 * 1;
        iOpen = 52.25 * 1;
        iHigh = 56.75 * 1;
        iLow = 51.00 * 1;
        iVol = 6748 * 1;
        sVol = '6,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 46.25 * 1;
        iOpen = 50.75 * 1;
        iHigh = 52.25 * 1;
        iLow = 46.25 * 1;
        iVol = 7584 * 1;
        sVol = '7,584';
            
        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 = 45.50 * 1;
        iOpen = 50.25 * 1;
        iHigh = 50.25 * 1;
        iLow = 45.25 * 1;
        iVol = 4432 * 1;
        sVol = '4,432';
            
        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 = 40.50 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.50 * 1;
        iLow = 39.25 * 1;
        iVol = 20932 * 1;
        sVol = '20,932';
            
        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 = 43.75 * 1;
        iOpen = 41.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 39.75 * 1;
        iVol = 10236 * 1;
        sVol = '10,236';
            
        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 = 41.50 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 40.25 * 1;
        iVol = 5012 * 1;
        sVol = '5,012';
            
        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 = 41.75 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.25 * 1;
        iLow = 41.50 * 1;
        iVol = 2616 * 1;
        sVol = '2,616';
            
        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 = 43.75 * 1;
        iOpen = 42.25 * 1;
        iHigh = 43.75 * 1;
        iLow = 41.25 * 1;
        iVol = 5912 * 1;
        sVol = '5,912';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 42.25 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.50 * 1;
        iLow = 41.50 * 1;
        iVol = 2440 * 1;
        sVol = '2,440';
            
        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 = 44.75 * 1;
        iOpen = 42.50 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.25 * 1;
        iVol = 2180 * 1;
        sVol = '2,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 43.50 * 1;
        iOpen = 43.75 * 1;
        iHigh = 46.00 * 1;
        iLow = 43.00 * 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(2022, 3, 21);
        iClose = 40.75 * 1;
        iOpen = 43.25 * 1;
        iHigh = 44.50 * 1;
        iLow = 40.75 * 1;
        iVol = 4184 * 1;
        sVol = '4,184';
            
        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 = 41.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 40.75 * 1;
        iVol = 4728 * 1;
        sVol = '4,728';
            
        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 = 41.00 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.50 * 1;
        iLow = 37.25 * 1;
        iVol = 13556 * 1;
        sVol = '13,556';
            
        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 = 38.75 * 1;
        iOpen = 40.75 * 1;
        iHigh = 41.25 * 1;
        iLow = 37.25 * 1;
        iVol = 2504 * 1;
        sVol = '2,504';
            
        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 = 37.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.50 * 1;
        iLow = 36.00 * 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(2022, 3, 28);
        iClose = 35.00 * 1;
        iOpen = 37.75 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.00 * 1;
        iVol = 4848 * 1;
        sVol = '4,848';
            
        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 = 35.25 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.75 * 1;
        iLow = 34.25 * 1;
        iVol = 2980 * 1;
        sVol = '2,980';
            
        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 = 37.50 * 1;
        iOpen = 35.25 * 1;
        iHigh = 37.75 * 1;
        iLow = 34.25 * 1;
        iVol = 5084 * 1;
        sVol = '5,084';
            
        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 = 35.75 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.50 * 1;
        iLow = 35.00 * 1;
        iVol = 1464 * 1;
        sVol = '1,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 34.75 * 1;
        iOpen = 36.50 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.25 * 1;
        iVol = 3752 * 1;
        sVol = '3,752';
            
        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 = 33.50 * 1;
        iOpen = 35.25 * 1;
        iHigh = 37.00 * 1;
        iLow = 33.00 * 1;
        iVol = 6176 * 1;
        sVol = '6,176';
            
        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 = 33.25 * 1;
        iOpen = 33.50 * 1;
        iHigh = 36.25 * 1;
        iLow = 32.25 * 1;
        iVol = 6816 * 1;
        sVol = '6,816';
            
        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 = 32.50 * 1;
        iOpen = 33.25 * 1;
        iHigh = 34.25 * 1;
        iLow = 30.25 * 1;
        iVol = 5864 * 1;
        sVol = '5,864';
            
        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 = 29.75 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.00 * 1;
        iLow = 29.50 * 1;
        iVol = 4816 * 1;
        sVol = '4,816';
            
        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 = 30.25 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.25 * 1;
        iLow = 28.75 * 1;
        iVol = 6008 * 1;
        sVol = '6,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 32.25 * 1;
        iOpen = 30.25 * 1;
        iHigh = 35.00 * 1;
        iLow = 28.50 * 1;
        iVol = 6396 * 1;
        sVol = '6,396';
            
        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 = 32.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.25 * 1;
        iLow = 31.25 * 1;
        iVol = 1236 * 1;
        sVol = '1,236';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 35.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 35.75 * 1;
        iLow = 32.75 * 1;
        iVol = 3080 * 1;
        sVol = '3,080';
            
        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 = 37.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.75 * 1;
        iLow = 34.75 * 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, 4, 18);
        iClose = 34.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.75 * 1;
        iLow = 30.50 * 1;
        iVol = 5332 * 1;
        sVol = '5,332';
            
        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 = 34.25 * 1;
        iOpen = 34.25 * 1;
        iHigh = 35.50 * 1;
        iLow = 33.50 * 1;
        iVol = 1844 * 1;
        sVol = '1,844';
            
        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 = 34.00 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 33.50 * 1;
        iVol = 2848 * 1;
        sVol = '2,848';
            
        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 = 34.25 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.50 * 1;
        iLow = 33.25 * 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(2022, 4, 24);
        iClose = 32.75 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.75 * 1;
        iLow = 31.00 * 1;
        iVol = 5380 * 1;
        sVol = '5,380';
            
        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 = 33.25 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.25 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 32.75 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.25 * 1;
        iLow = 31.75 * 1;
        iVol = 5356 * 1;
        sVol = '5,356';
            
        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 = 31.75 * 1;
        iOpen = 32.75 * 1;
        iHigh = 35.00 * 1;
        iLow = 28.25 * 1;
        iVol = 16272 * 1;
        sVol = '16,272';
            
        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 = 31.50 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.25 * 1;
        iVol = 1316 * 1;
        sVol = '1,316';
            
        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 = 31.75 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.25 * 1;
        iLow = 30.50 * 1;
        iVol = 2312 * 1;
        sVol = '2,312';
            
        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 = 34.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 34.75 * 1;
        iLow = 31.00 * 1;
        iVol = 2320 * 1;
        sVol = '2,320';
            
        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 = 33.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 36.75 * 1;
        iLow = 31.75 * 1;
        iVol = 13676 * 1;
        sVol = '13,676';
            
        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 = 34.75 * 1;
        iOpen = 34.50 * 1;
        iHigh = 36.25 * 1;
        iLow = 33.00 * 1;
        iVol = 9520 * 1;
        sVol = '9,520';
            
        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 = 35.75 * 1;
        iOpen = 34.75 * 1;
        iHigh = 38.75 * 1;
        iLow = 33.25 * 1;
        iVol = 15504 * 1;
        sVol = '15,504';
            
        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 = 37.25 * 1;
        iOpen = 38.25 * 1;
        iHigh = 39.75 * 1;
        iLow = 35.75 * 1;
        iVol = 35544 * 1;
        sVol = '35,544';
            
        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 = 36.50 * 1;
        iOpen = 37.50 * 1;
        iHigh = 37.75 * 1;
        iLow = 36.00 * 1;
        iVol = 4560 * 1;
        sVol = '4,560';
            
        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 = 34.25 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.25 * 1;
        iLow = 30.75 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 33.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.25 * 1;
        iVol = 6212 * 1;
        sVol = '6,212';
            
        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 = 30.50 * 1;
        iOpen = 32.75 * 1;
        iHigh = 35.25 * 1;
        iLow = 29.50 * 1;
        iVol = 23492 * 1;
        sVol = '23,492';
            
        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 = 31.25 * 1;
        iOpen = 30.25 * 1;
        iHigh = 32.00 * 1;
        iLow = 30.00 * 1;
        iVol = 5332 * 1;
        sVol = '5,332';
            
        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 = 31.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 13672 * 1;
        sVol = '13,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 32.50 * 1;
        iOpen = 31.50 * 1;
        iHigh = 34.50 * 1;
        iLow = 31.25 * 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(2022, 5, 21);
        iClose = 32.00 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.50 * 1;
        iLow = 31.25 * 1;
        iVol = 9520 * 1;
        sVol = '9,520';
            
        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 = 31.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 33.25 * 1;
        iLow = 30.50 * 1;
        iVol = 4940 * 1;
        sVol = '4,940';
            
        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 = 30.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.75 * 1;
        iLow = 29.75 * 1;
        iVol = 10468 * 1;
        sVol = '10,468';
            
        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 = 29.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 31.25 * 1;
        iLow = 29.25 * 1;
        iVol = 13592 * 1;
        sVol = '13,592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 30.75 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 18212 * 1;
        sVol = '18,212';
            
        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 = 28.00 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.75 * 1;
        iLow = 26.00 * 1;
        iVol = 58168 * 1;
        sVol = '58,168';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 31.25 * 1;
        iOpen = 28.25 * 1;
        iHigh = 31.25 * 1;
        iLow = 28.25 * 1;
        iVol = 13372 * 1;
        sVol = '13,372';
            
        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 = 33.50 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.50 * 1;
        iLow = 30.75 * 1;
        iVol = 13084 * 1;
        sVol = '13,084';
            
        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 = 30.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.50 * 1;
        iLow = 29.75 * 1;
        iVol = 10992 * 1;
        sVol = '10,992';
            
        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 = 32.25 * 1;
        iOpen = 30.75 * 1;
        iHigh = 32.25 * 1;
        iLow = 30.00 * 1;
        iVol = 8544 * 1;
        sVol = '8,544';
            
        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 = 31.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.00 * 1;
        iVol = 9660 * 1;
        sVol = '9,660';
            
        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 = 32.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.75 * 1;
        iLow = 30.75 * 1;
        iVol = 12256 * 1;
        sVol = '12,256';
            
        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 = 31.75 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.25 * 1;
        iVol = 9208 * 1;
        sVol = '9,208';
            
        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 = 31.75 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.75 * 1;
        iLow = 30.00 * 1;
        iVol = 31088 * 1;
        sVol = '31,088';
            
        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 = 37.50 * 1;
        iOpen = 33.00 * 1;
        iHigh = 42.25 * 1;
        iLow = 33.00 * 1;
        iVol = 66924 * 1;
        sVol = '66,924';
            
        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 = 43.75 * 1;
        iOpen = 38.25 * 1;
        iHigh = 44.25 * 1;
        iLow = 37.00 * 1;
        iVol = 58304 * 1;
        sVol = '58,304';
            
        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 = 43.50 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 37.50 * 1;
        iVol = 62104 * 1;
        sVol = '62,104';
            
        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 = 40.75 * 1;
        iOpen = 45.75 * 1;
        iHigh = 47.50 * 1;
        iLow = 40.25 * 1;
        iVol = 43756 * 1;
        sVol = '43,756';
            
        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 = 45.00 * 1;
        iOpen = 43.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 41.75 * 1;
        iVol = 48216 * 1;
        sVol = '48,216';
            
        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 = 46.00 * 1;
        iOpen = 47.75 * 1;
        iHigh = 52.00 * 1;
        iLow = 45.00 * 1;
        iVol = 79280 * 1;
        sVol = '79,280';
            
        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 = 24.50 * 1;
        iOpen = 34.75 * 1;
        iHigh = 39.25 * 1;
        iLow = 22.00 * 1;
        iVol = 412872 * 1;
        sVol = '412,872';
            
        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 = 20.75 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.25 * 1;
        iLow = 17.75 * 1;
        iVol = 203096 * 1;
        sVol = '203,096';
            
        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 = 18.50 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.50 * 1;
        iLow = 18.25 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 17.25 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.00 * 1;
        iVol = 63268 * 1;
        sVol = '63,268';
            
        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 = 15.50 * 1;
        iOpen = 16.50 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.00 * 1;
        iVol = 29488 * 1;
        sVol = '29,488';
            
        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 = 15.50 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.75 * 1;
        iVol = 30056 * 1;
        sVol = '30,056';
            
        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 = 15.50 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 16564 * 1;
        sVol = '16,564';
            
        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 = 16.25 * 1;
        iOpen = 15.75 * 1;
        iHigh = 17.00 * 1;
        iLow = 15.50 * 1;
        iVol = 31484 * 1;
        sVol = '31,484';
            
        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 = 15.25 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.50 * 1;
        iVol = 30476 * 1;
        sVol = '30,476';
            
        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 = 14.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.50 * 1;
        iVol = 15148 * 1;
        sVol = '15,148';
            
        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 = 15.00 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.50 * 1;
        iVol = 14876 * 1;
        sVol = '14,876';
            
        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 = 14.00 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.75 * 1;
        iLow = 11.25 * 1;
        iVol = 38192 * 1;
        sVol = '38,192';
            
        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 = 15.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.25 * 1;
        iLow = 13.50 * 1;
        iVol = 18320 * 1;
        sVol = '18,320';
            
        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 = 14.75 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.25 * 1;
        iLow = 14.75 * 1;
        iVol = 23192 * 1;
        sVol = '23,192';
            
        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 = 14.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.75 * 1;
        iLow = 14.50 * 1;
        iVol = 8708 * 1;
        sVol = '8,708';
            
        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 = 14.75 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.50 * 1;
        iLow = 13.75 * 1;
        iVol = 7656 * 1;
        sVol = '7,656';
            
        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 = 14.25 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.25 * 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 = 14.50 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.75 * 1;
        iVol = 8108 * 1;
        sVol = '8,108';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.25 * 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, 7, 16);
        iClose = 14.25 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.25 * 1;
        iVol = 7280 * 1;
        sVol = '7,280';
            
        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 = 14.25 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.75 * 1;
        iVol = 7872 * 1;
        sVol = '7,872';
            
        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 = 14.75 * 1;
        iOpen = 14.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 13.75 * 1;
        iVol = 34720 * 1;
        sVol = '34,720';
            
        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 = 14.75 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.50 * 1;
        iVol = 7448 * 1;
        sVol = '7,448';
            
        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 = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.75 * 1;
        iVol = 7816 * 1;
        sVol = '7,816';
            
        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 = 13.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.75 * 1;
        iVol = 9028 * 1;
        sVol = '9,028';
            
        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 = 14.25 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.75 * 1;
        iLow = 13.50 * 1;
        iVol = 5692 * 1;
        sVol = '5,692';
            
        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 = 14.25 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 14.00 * 1;
        iVol = 4476 * 1;
        sVol = '4,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 14.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.50 * 1;
        iVol = 8580 * 1;
        sVol = '8,580';
            
        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 = 13.75 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.50 * 1;
        iVol = 8188 * 1;
        sVol = '8,188';
            
        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 = 13.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.50 * 1;
        iVol = 4316 * 1;
        sVol = '4,316';
            
        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 = 13.50 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.75 * 1;
        iVol = 11752 * 1;
        sVol = '11,752';
            
        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 = 13.00 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.75 * 1;
        iVol = 2696 * 1;
        sVol = '2,696';
            
        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 = 12.75 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.25 * 1;
        iLow = 11.75 * 1;
        iVol = 14772 * 1;
        sVol = '14,772';
            
        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 = 12.75 * 1;
        iOpen = 13.75 * 1;
        iHigh = 14.75 * 1;
        iLow = 11.75 * 1;
        iVol = 72816 * 1;
        sVol = '72,816';
            
        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 = 12.50 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.25 * 1;
        iVol = 6076 * 1;
        sVol = '6,076';
            
        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 = 12.75 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.00 * 1;
        iVol = 8516 * 1;
        sVol = '8,516';
            
        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 = 13.00 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.25 * 1;
        iVol = 3684 * 1;
        sVol = '3,684';
            
        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 = 12.75 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.25 * 1;
        iLow = 12.00 * 1;
        iVol = 6208 * 1;
        sVol = '6,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 12.50 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.00 * 1;
        iLow = 11.75 * 1;
        iVol = 8652 * 1;
        sVol = '8,652';
            
        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 = 12.00 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.75 * 1;
        iVol = 4176 * 1;
        sVol = '4,176';
            
        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 = 12.25 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.00 * 1;
        iVol = 5504 * 1;
        sVol = '5,504';
            
        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 = 11.25 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.25 * 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(2022, 8, 19);
        iClose = 10.50 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.25 * 1;
        iVol = 7644 * 1;
        sVol = '7,644';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.75 * 1;
        iVol = 12160 * 1;
        sVol = '12,160';
            
        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 = 10.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 7608 * 1;
        sVol = '7,608';
            
        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 = 9.50 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.75 * 1;
        iLow = 9.50 * 1;
        iVol = 7104 * 1;
        sVol = '7,104';
            
        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 = 9.50 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 5528 * 1;
        sVol = '5,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 9.75 * 1;
        iOpen = 9.25 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.50 * 1;
        iVol = 4184 * 1;
        sVol = '4,184';
            
        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 = 9.75 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 7720 * 1;
        sVol = '7,720';
            
        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 = 9.50 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.25 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 9.25 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 1568 * 1;
        sVol = '1,568';
            
        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 = 8.75 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.75 * 1;
        iVol = 2160 * 1;
        sVol = '2,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 9.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.50 * 1;
        iVol = 2436 * 1;
        sVol = '2,436';
            
        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 = 9.25 * 1;
        iOpen = 9.00 * 1;
        iHigh = 10.25 * 1;
        iLow = 8.75 * 1;
        iVol = 5004 * 1;
        sVol = '5,004';
            
        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 = 9.00 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 3948 * 1;
        sVol = '3,948';
            
        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 = 9.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 2260 * 1;
        sVol = '2,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 8.75 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.50 * 1;
        iVol = 3760 * 1;
        sVol = '3,760';
            
        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 = 9.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.50 * 1;
        iVol = 572 * 1;
        sVol = '572';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 8.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 1760 * 1;
        sVol = '1,760';
            
        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 = 8.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.50 * 1;
        iVol = 4044 * 1;
        sVol = '4,044';
            
        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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 3764 * 1;
        sVol = '3,764';
            
        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 = 8.25 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.75 * 1;
        iVol = 2084 * 1;
        sVol = '2,084';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 3664 * 1;
        sVol = '3,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 8.00 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 3496 * 1;
        sVol = '3,496';
            
        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 = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.25 * 1;
        iVol = 4916 * 1;
        sVol = '4,916';
            
        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 = 7.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 3952 * 1;
        sVol = '3,952';
            
        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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3624 * 1;
        sVol = '3,624';
            
        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 = 7.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.75 * 1;
        iVol = 2924 * 1;
        sVol = '2,924';
            
        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 = 7.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.00 * 1;
        iVol = 7120 * 1;
        sVol = '7,120';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 4432 * 1;
        sVol = '4,432';
            
        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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.75 * 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(2022, 9, 28);
        iClose = 7.75 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3520 * 1;
        sVol = '3,520';
            
        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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 3648 * 1;
        sVol = '3,648';
            
        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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 924 * 1;
        sVol = '924';
            
        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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.25 * 1;
        iVol = 2488 * 1;
        sVol = '2,488';
            
        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 = 7.75 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.25 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        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 = 7.75 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 532 * 1;
        sVol = '532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 2792 * 1;
        sVol = '2,792';
            
        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 = 7.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 2836 * 1;
        sVol = '2,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.75 * 1;
        iVol = 3336 * 1;
        sVol = '3,336';
            
        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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 4952 * 1;
        sVol = '4,952';
            
        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 = 7.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.00 * 1;
        iVol = 15152 * 1;
        sVol = '15,152';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 4204 * 1;
        sVol = '4,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 4748 * 1;
        sVol = '4,748';
            
        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 = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 2176 * 1;
        sVol = '2,176';
            
        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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.25 * 1;
        iVol = 1652 * 1;
        sVol = '1,652';
            
        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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 6684 * 1;
        sVol = '6,684';
            
        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 = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 1;
        iVol = 2656 * 1;
        sVol = '2,656';
            
        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 = 7.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 2412 * 1;
        sVol = '2,412';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.75 * 1;
        iVol = 1440 * 1;
        sVol = '1,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 2112 * 1;
        sVol = '2,112';
            
        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 = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 1384 * 1;
        sVol = '1,384';
            
        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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 3072 * 1;
        sVol = '3,072';
            
        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 = 6.50 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 4108 * 1;
        sVol = '4,108';
            
        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 = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 4076 * 1;
        sVol = '4,076';
            
        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 = 6.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 6.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.75 * 1;
        iVol = 3140 * 1;
        sVol = '3,140';
            
        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 = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.50 * 1;
        iVol = 4732 * 1;
        sVol = '4,732';
            
        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 = 5.75 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 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(2022, 11, 9);
        iClose = 5.50 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 3748 * 1;
        sVol = '3,748';
            
        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 = 5.00 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.00 * 1;
        iVol = 10140 * 1;
        sVol = '10,140';
            
        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 = 5.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.00 * 1;
        iVol = 5608 * 1;
        sVol = '5,608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 6.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 7184 * 1;
        sVol = '7,184';
            
        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 = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 7888 * 1;
        sVol = '7,888';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.25 * 1;
        iVol = 5252 * 1;
        sVol = '5,252';
            
        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 = 6.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.00 * 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(2022, 11, 20);
        iClose = 6.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.75 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 6.00 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.75 * 1;
        iVol = 2848 * 1;
        sVol = '2,848';
            
        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 = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 4344 * 1;
        sVol = '4,344';
            
        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 = 5.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 8276 * 1;
        sVol = '8,276';
            
        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 = 5.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.25 * 1;
        iVol = 15196 * 1;
        sVol = '15,196';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 5984 * 1;
        sVol = '5,984';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 11076 * 1;
        sVol = '11,076';
            
        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 = 5.50 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 8004 * 1;
        sVol = '8,004';
            
        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 = 6.00 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.25 * 1;
        iVol = 11064 * 1;
        sVol = '11,064';
            
        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 = 6.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 6.00 * 1;
        iVol = 5748 * 1;
        sVol = '5,748';
            
        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 = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 7764 * 1;
        sVol = '7,764';
            
        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 = 8.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 6.75 * 1;
        iVol = 34352 * 1;
        sVol = '34,352';
            
        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 = 9.25 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.00 * 1;
        iVol = 22936 * 1;
        sVol = '22,936';
            
        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 = 8.75 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.25 * 1;
        iVol = 6256 * 1;
        sVol = '6,256';
            
        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 = 8.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 8528 * 1;
        sVol = '8,528';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 2440 * 1;
        sVol = '2,440';
            
        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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 2772 * 1;
        sVol = '2,772';
            
        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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 5512 * 1;
        sVol = '5,512';
            
        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 = 8.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        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 = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 9.25 * 1;
        iLow = 7.50 * 1;
        iVol = 10116 * 1;
        sVol = '10,116';
            
        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 = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 3148 * 1;
        sVol = '3,148';
            
        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 = 8.75 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.25 * 1;
        iVol = 3060 * 1;
        sVol = '3,060';
            
        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 = 8.50 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.25 * 1;
        iLow = 8.50 * 1;
        iVol = 4876 * 1;
        sVol = '4,876';
            
        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 = 8.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 2352 * 1;
        sVol = '2,352';
            
        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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 3792 * 1;
        sVol = '3,792';
            
        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 = 7.75 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 10264 * 1;
        sVol = '10,264';
            
        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 = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 4188 * 1;
        sVol = '4,188';
            
        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 = 12.00 * 1;
        iOpen = 9.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 8.75 * 1;
        iVol = 26276 * 1;
        sVol = '26,276';
            
        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 = 11.50 * 1;
        iOpen = 13.00 * 1;
        iHigh = 14.25 * 1;
        iLow = 11.00 * 1;
        iVol = 184976 * 1;
        sVol = '184,976';
            
        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 = 11.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.50 * 1;
        iVol = 20020 * 1;
        sVol = '20,020';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.25 * 1;
        iVol = 9144 * 1;
        sVol = '9,144';
            
        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 = 10.00 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.75 * 1;
        iVol = 4476 * 1;
        sVol = '4,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 9.75 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 2580 * 1;
        sVol = '2,580';
            
        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 = 9.75 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 1904 * 1;
        sVol = '1,904';
            
        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 = 9.50 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.25 * 1;
        iVol = 3072 * 1;
        sVol = '3,072';
            
        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 = 8.75 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.50 * 1;
        iVol = 2776 * 1;
        sVol = '2,776';
            
        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 = 9.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.25 * 1;
        iVol = 3276 * 1;
        sVol = '3,276';
            
        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 = 9.25 * 1;
        iOpen = 9.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.75 * 1;
        iVol = 2544 * 1;
        sVol = '2,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 9.25 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.75 * 1;
        iLow = 8.25 * 1;
        iVol = 15732 * 1;
        sVol = '15,732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 9.75 * 1;
        iOpen = 9.75 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.75 * 1;
        iVol = 10772 * 1;
        sVol = '10,772';
            
        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 = 10.75 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.75 * 1;
        iLow = 8.75 * 1;
        iVol = 11008 * 1;
        sVol = '11,008';
            
        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 = 10.50 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.00 * 1;
        iVol = 7412 * 1;
        sVol = '7,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.50 * 1;
        iVol = 5248 * 1;
        sVol = '5,248';
            
        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 = 12.50 * 1;
        iOpen = 11.00 * 1;
        iHigh = 13.25 * 1;
        iLow = 10.50 * 1;
        iVol = 10352 * 1;
        sVol = '10,352';
            
        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 = 12.50 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.00 * 1;
        iVol = 15632 * 1;
        sVol = '15,632';
            
        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 = 11.25 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.50 * 1;
        iLow = 10.50 * 1;
        iVol = 5056 * 1;
        sVol = '5,056';
            
        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 = 11.00 * 1;
        iOpen = 11.25 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.75 * 1;
        iVol = 1388 * 1;
        sVol = '1,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 11.25 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.50 * 1;
        iVol = 12096 * 1;
        sVol = '12,096';
            
        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 = 10.75 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.75 * 1;
        iLow = 10.50 * 1;
        iVol = 5636 * 1;
        sVol = '5,636';
            
        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 = 10.50 * 1;
        iOpen = 10.75 * 1;
        iHigh = 11.00 * 1;
        iLow = 9.25 * 1;
        iVol = 10536 * 1;
        sVol = '10,536';
            
        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 = 10.50 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.25 * 1;
        iLow = 10.00 * 1;
        iVol = 207684 * 1;
        sVol = '207,684';
            
        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 = 11.00 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.00 * 1;
        iLow = 10.00 * 1;
        iVol = 688980 * 1;
        sVol = '688,980';
            
        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 = 12.50 * 1;
        iOpen = 10.00 * 1;
        iHigh = 12.75 * 1;
        iLow = 9.75 * 1;
        iVol = 122560 * 1;
        sVol = '122,560';
            
        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 = 14.00 * 1;
        iOpen = 12.50 * 1;
        iHigh = 14.25 * 1;
        iLow = 11.75 * 1;
        iVol = 108088 * 1;
        sVol = '108,088';
            
        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 = 12.00 * 1;
        iOpen = 13.75 * 1;
        iHigh = 13.75 * 1;
        iLow = 11.75 * 1;
        iVol = 48832 * 1;
        sVol = '48,832';
            
        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 = 10.75 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.50 * 1;
        iVol = 24872 * 1;
        sVol = '24,872';
            
        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 = 10.25 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 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(2023, 2, 15);
        iClose = 9.25 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 7.75 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 10.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.25 * 1;
        iVol = 7584 * 1;
        sVol = '7,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 10.25 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.75 * 1;
        iLow = 10.00 * 1;
        iVol = 11452 * 1;
        sVol = '11,452';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.75 * 1;
        iVol = 3460 * 1;
        sVol = '3,460';
            
        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 = 10.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.00 * 1;
        iVol = 6624 * 1;
        sVol = '6,624';
            
        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 = 10.00 * 1;
        iOpen = 10.25 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 9.50 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.25 * 1;
        iLow = 9.50 * 1;
        iVol = 5288 * 1;
        sVol = '5,288';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 8.75 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.75 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 9.50 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.75 * 1;
        iLow = 9.00 * 1;
        iVol = 2744 * 1;
        sVol = '2,744';
            
        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 = 9.25 * 1;
        iOpen = 9.50 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.00 * 1;
        iVol = 8212 * 1;
        sVol = '8,212';
            
        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 = 9.25 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.75 * 1;
        iVol = 2248 * 1;
        sVol = '2,248';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.75 * 1;
        iVol = 1588 * 1;
        sVol = '1,588';
            
        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 = 8.75 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 1;
        iVol = 5628 * 1;
        sVol = '5,628';
            
        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 = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.25 * 1;
        iLow = 7.75 * 1;
        iVol = 3272 * 1;
        sVol = '3,272';
            
        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 = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 4692 * 1;
        sVol = '4,692';
            
        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 = 8.00 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 1;
        iVol = 3812 * 1;
        sVol = '3,812';
            
        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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.00 * 1;
        iVol = 24420 * 1;
        sVol = '24,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.50 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 7.00 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 13176 * 1;
        sVol = '13,176';
            
        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 = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.75 * 1;
        iVol = 2568 * 1;
        sVol = '2,568';
            
        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 = 7.50 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 4416 * 1;
        sVol = '4,416';
            
        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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 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(2023, 3, 17);
        iClose = 7.25 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.75 * 1;
        iVol = 2204 * 1;
        sVol = '2,204';
            
        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 = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.25 * 1;
        iVol = 16124 * 1;
        sVol = '16,124';
            
        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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 3144 * 1;
        sVol = '3,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 6.50 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 4560 * 1;
        sVol = '4,560';
            
        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 = 8.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 11.00 * 1;
        iLow = 6.50 * 1;
        iVol = 117004 * 1;
        sVol = '117,004';
            
        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 = 9.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 10.75 * 1;
        iLow = 7.75 * 1;
        iVol = 54360 * 1;
        sVol = '54,360';
            
        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 = 9.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.25 * 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(2023, 3, 26);
        iClose = 8.50 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 6872 * 1;
        sVol = '6,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 1;
        iVol = 3072 * 1;
        sVol = '3,072';
            
        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 = 8.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.75 * 1;
        iVol = 5660 * 1;
        sVol = '5,660';
            
        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 = 8.25 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.50 * 1;
        iVol = 5096 * 1;
        sVol = '5,096';
            
        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 = 8.00 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 4260 * 1;
        sVol = '4,260';
            
        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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 4656 * 1;
        sVol = '4,656';
            
        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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 8576 * 1;
        sVol = '8,576';
            
        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 = 7.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.00 * 1;
        iVol = 3892 * 1;
        sVol = '3,892';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 5584 * 1;
        sVol = '5,584';
            
        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 = 8.50 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 5996 * 1;
        sVol = '5,996';
            
        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 = 8.25 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.00 * 1;
        iVol = 5872 * 1;
        sVol = '5,872';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.50 * 1;
        iVol = 1924 * 1;
        sVol = '1,924';
            
        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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 5988 * 1;
        sVol = '5,988';
            
        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 = 8.00 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.75 * 1;
        iVol = 2072 * 1;
        sVol = '2,072';
            
        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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 3040 * 1;
        sVol = '3,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 8.25 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 1156 * 1;
        sVol = '1,156';
            
        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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 944 * 1;
        sVol = '944';
            
        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 = 8.00 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 8.00 * 1;
        iVol = 2252 * 1;
        sVol = '2,252';
            
        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 = 8.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.75 * 1;
        iVol = 1404 * 1;
        sVol = '1,404';
            
        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 = 7.50 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 4892 * 1;
        sVol = '4,892';
            
        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 = 7.25 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 21920 * 1;
        sVol = '21,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.00 * 1;
        iVol = 8164 * 1;
        sVol = '8,164';
            
        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 = 7.00 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 5660 * 1;
        sVol = '5,660';
            
        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 = 7.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 2048 * 1;
        sVol = '2,048';
            
        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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 936 * 1;
        sVol = '936';
            
        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 = 6.75 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 488 * 1;
        sVol = '488';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 7.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 960 * 1;
        sVol = '960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 7.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.25 * 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, 5, 6);
        iClose = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.25 * 1;
        iVol = 5784 * 1;
        sVol = '5,784';
            
        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 = 6.75 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.50 * 1;
        iVol = 5496 * 1;
        sVol = '5,496';
            
        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 = 6.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 4568 * 1;
        sVol = '4,568';
            
        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 = 6.25 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 6836 * 1;
        sVol = '6,836';
            
        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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.50 * 1;
        iVol = 4216 * 1;
        sVol = '4,216';
            
        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 = 6.25 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.25 * 1;
        iVol = 2092 * 1;
        sVol = '2,092';
            
        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 = 5.75 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 3776 * 1;
        sVol = '3,776';
            
        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 = 6.25 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.50 * 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(2023, 5, 16);
        iClose = 6.00 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 2596 * 1;
        sVol = '2,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 6.00 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.00 * 1;
        iVol = 1848 * 1;
        sVol = '1,848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.75 * 1;
        iVol = 4008 * 1;
        sVol = '4,008';
            
        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 = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.75 * 1;
        iVol = 1168 * 1;
        sVol = '1,168';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 5.50 * 1;
        iOpen = 5.75 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 3404 * 1;
        sVol = '3,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 5.75 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 5976 * 1;
        sVol = '5,976';
            
        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 = 5.75 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.75 * 1;
        iVol = 6260 * 1;
        sVol = '6,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 5.50 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.50 * 1;
        iVol = 5348 * 1;
        sVol = '5,348';
            
        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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 5780 * 1;
        sVol = '5,780';
            
        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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 3492 * 1;
        sVol = '3,492';
            
        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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 1268 * 1;
        sVol = '1,268';
            
        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 = 5.75 * 1;
        iOpen = 5.25 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.25 * 1;
        iVol = 6892 * 1;
        sVol = '6,892';
            
        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 = 5.25 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.25 * 1;
        iVol = 2060 * 1;
        sVol = '2,060';
            
        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 = 5.25 * 1;
        iOpen = 5.75 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.00 * 1;
        iVol = 5872 * 1;
        sVol = '5,872';
            
        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 = 5.00 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 4732 * 1;
        sVol = '4,732';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 9.75 * 1;
        iOpen = 5.50 * 1;
        iHigh = 14.00 * 1;
        iLow = 5.50 * 1;
        iVol = 5118900 * 1;
        sVol = '5,118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 8.25 * 1;
        iOpen = 9.25 * 1;
        iHigh = 9.75 * 1;
        iLow = 7.00 * 1;
        iVol = 276072 * 1;
        sVol = '276,072';
            
        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 = 7.25 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 65532 * 1;
        sVol = '65,532';
            
        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 = 7.00 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.50 * 1;
        iVol = 46524 * 1;
        sVol = '46,524';
            
        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 = 7.25 * 1;
        iOpen = 6.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.25 * 1;
        iVol = 32568 * 1;
        sVol = '32,568';
            
        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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.75 * 1;
        iVol = 36564 * 1;
        sVol = '36,564';
            
        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 = 7.25 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.25 * 1;
        iLow = 7.00 * 1;
        iVol = 13352 * 1;
        sVol = '13,352';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.25 * 1;
        iVol = 15880 * 1;
        sVol = '15,880';
            
        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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.75 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 6.50 * 1;
        iVol = 21012 * 1;
        sVol = '21,012';
            
        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 = 6.75 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 12352 * 1;
        sVol = '12,352';
            
        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 = 6.75 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.25 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 5736 * 1;
        sVol = '5,736';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 6.75 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 3476 * 1;
        sVol = '3,476';
            
        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 = 8.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 6.75 * 1;
        iVol = 74768 * 1;
        sVol = '74,768';
            
        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 = 6.75 * 1;
        iOpen = 8.25 * 1;
        iHigh = 8.25 * 1;
        iLow = 6.50 * 1;
        iVol = 49780 * 1;
        sVol = '49,780';
            
        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 = 6.25 * 1;
        iOpen = 6.75 * 1;
        iHigh = 6.75 * 1;
        iLow = 5.75 * 1;
        iVol = 35048 * 1;
        sVol = '35,048';
            
        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 = 6.25 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.00 * 1;
        iVol = 12856 * 1;
        sVol = '12,856';
            
        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 = 6.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.50 * 1;
        iVol = 64168 * 1;
        sVol = '64,168';
            
        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 = 6.22 * 1;
        iOpen = 5.91 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.24 * 1;
        iVol = 205900 * 1;
        sVol = '205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 5.69 * 1;
        iOpen = 5.76 * 1;
        iHigh = 6.14 * 1;
        iLow = 5.03 * 1;
        iVol = 163800 * 1;
        sVol = '163,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 4.82 * 1;
        iOpen = 5.33 * 1;
        iHigh = 5.68 * 1;
        iLow = 4.82 * 1;
        iVol = 116500 * 1;
        sVol = '116,500';
            
        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 = 4.78 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.97 * 1;
        iLow = 4.44 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 4.40 * 1;
        iOpen = 4.75 * 1;
        iHigh = 6.16 * 1;
        iLow = 4.37 * 1;
        iVol = 932700 * 1;
        sVol = '932,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 3.95 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.94 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 3.84 * 1;
        iOpen = 3.80 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.60 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 3.65 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.8399 * 1;
        iLow = 3.5046 * 1;
        iVol = 42460 * 1;
        sVol = '42,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 3.27 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.5147 * 1;
        iLow = 3.1387 * 1;
        iVol = 56377 * 1;
        sVol = '56,377';
            
        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 = 3.41 * 1;
        iOpen = 3.23 * 1;
        iHigh = 3.81 * 1;
        iLow = 3.135 * 1;
        iVol = 118756 * 1;
        sVol = '118,756';
            
        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 = 3.35 * 1;
        iOpen = 3.7 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.16 * 1;
        iVol = 167674 * 1;
        sVol = '167,674';
            
        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 = 3.29 * 1;
        iOpen = 3.3403 * 1;
        iHigh = 3.42 * 1;
        iLow = 3.23 * 1;
        iVol = 36116 * 1;
        sVol = '36,116';
            
        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 = 3.4 * 1;
        iOpen = 3.34 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.155 * 1;
        iVol = 27584 * 1;
        sVol = '27,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 3.39 * 1;
        iOpen = 3.32 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.2 * 1;
        iVol = 15912 * 1;
        sVol = '15,912';
            
        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 = 3.43 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.51 * 1;
        iLow = 3.16 * 1;
        iVol = 51316 * 1;
        sVol = '51,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 3.34 * 1;
        iOpen = 3.44 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.21 * 1;
        iVol = 7437 * 1;
        sVol = '7,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 3.63 * 1;
        iOpen = 3.57 * 1;
        iHigh = 3.7 * 1;
        iLow = 3.32 * 1;
        iVol = 34446 * 1;
        sVol = '34,446';
            
        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 = 4.38 * 1;
        iOpen = 3.61 * 1;
        iHigh = 4.46 * 1;
        iLow = 3.5 * 1;
        iVol = 126964 * 1;
        sVol = '126,964';
            
        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 = 4.21 * 1;
        iOpen = 4.26 * 1;
        iHigh = 4.3699 * 1;
        iLow = 4.02 * 1;
        iVol = 51489 * 1;
        sVol = '51,489';
            
        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 = 4.2 * 1;
        iOpen = 4.2 * 1;
        iHigh = 4.2 * 1;
        iLow = 3.84 * 1;
        iVol = 31494 * 1;
        sVol = '31,494';
            
        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 = 3.88 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.36 * 1;
        iLow = 3.88 * 1;
        iVol = 43895 * 1;
        sVol = '43,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 3.47 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.75 * 1;
        iLow = 3.4601 * 1;
        iVol = 28064 * 1;
        sVol = '28,064';
            
        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 = 3.54 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.54 * 1;
        iLow = 3.46 * 1;
        iVol = 3564 * 1;
        sVol = '3,564';
            
        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 = 3.28 * 1;
        iOpen = 3.55 * 1;
        iHigh = 3.55 * 1;
        iLow = 3.255 * 1;
        iVol = 19519 * 1;
        sVol = '19,519';
            
        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 = 3.3 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.31 * 1;
        iLow = 3.12 * 1;
        iVol = 19878 * 1;
        sVol = '19,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 2.96 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.4199 * 1;
        iLow = 2.91 * 1;
        iVol = 87153 * 1;
        sVol = '87,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 2.9 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.0601 * 1;
        iLow = 2.7 * 1;
        iVol = 62079 * 1;
        sVol = '62,079';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 2.93 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.655 * 1;
        iVol = 17764 * 1;
        sVol = '17,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 2.8 * 1;
        iOpen = 2.8488 * 1;
        iHigh = 2.933 * 1;
        iLow = 2.76 * 1;
        iVol = 8864 * 1;
        sVol = '8,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 2.59 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.59 * 1;
        iVol = 31923 * 1;
        sVol = '31,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 2.52 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.52 * 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, 8, 21);
        iClose = 2.53 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.4995 * 1;
        iVol = 27647 * 1;
        sVol = '27,647';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 2.52 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.65 * 1;
        iLow = 2.51 * 1;
        iVol = 12069 * 1;
        sVol = '12,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 2.55 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.4387 * 1;
        iVol = 52843 * 1;
        sVol = '52,843';
            
        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 = 3.12 * 1;
        iOpen = 2.75 * 1;
        iHigh = 4.3 * 1;
        iLow = 2.6268 * 1;
        iVol = 1309706 * 1;
        sVol = '1,309,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 2.86 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.9999 * 1;
        iLow = 2.7 * 1;
        iVol = 65705 * 1;
        sVol = '65,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 2.58 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.8125 * 1;
        iLow = 2.5 * 1;
        iVol = 47411 * 1;
        sVol = '47,411';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 2.7799 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.68 * 1;
        iVol = 14286 * 1;
        sVol = '14,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 2.66 * 1;
        iOpen = 2.875 * 1;
        iHigh = 2.9511 * 1;
        iLow = 2.63 * 1;
        iVol = 11771 * 1;
        sVol = '11,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 2.7 * 1;
        iOpen = 2.74 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.68 * 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(2023, 9, 4);
        iClose = 2.7 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.7 * 1;
        iVol = 20112 * 1;
        sVol = '20,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 2.77 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.7 * 1;
        iVol = 23331 * 1;
        sVol = '23,331';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 2.82 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.89 * 1;
        iLow = 2.77 * 1;
        iVol = 2599 * 1;
        sVol = '2,599';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 2.82 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.8 * 1;
        iVol = 8509 * 1;
        sVol = '8,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 2.96 * 1;
        iOpen = 2.88 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.84 * 1;
        iVol = 6984 * 1;
        sVol = '6,984';
            
        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 = 3 * 1;
        iOpen = 2.9 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.9 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 2.93 * 1;
        iOpen = 2.9475 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.88 * 1;
        iVol = 11162 * 1;
        sVol = '11,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 2.77 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.96 * 1;
        iLow = 2.7601 * 1;
        iVol = 5727 * 1;
        sVol = '5,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 2.99 * 1;
        iOpen = 2.76 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.65 * 1;
        iVol = 17562 * 1;
        sVol = '17,562';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 2.92 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.8132 * 1;
        iVol = 16403 * 1;
        sVol = '16,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 2.775 * 1;
        iOpen = 2.9322 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.775 * 1;
        iVol = 8143 * 1;
        sVol = '8,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 2.82 * 1;
        iOpen = 2.78 * 1;
        iHigh = 3.1 * 1;
        iLow = 2.7415 * 1;
        iVol = 199934 * 1;
        sVol = '199,934';
            
        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 = 2.14 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.2797 * 1;
        iLow = 2 * 1;
        iVol = 48543 * 1;
        sVol = '48,543';
            
        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 = 2.1 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.04 * 1;
        iVol = 20258 * 1;
        sVol = '20,258';
            
        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 = 2.1 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.06 * 1;
        iVol = 12878 * 1;
        sVol = '12,878';
            
        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 = 2.11 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.4099 * 1;
        iLow = 2.06 * 1;
        iVol = 15605 * 1;
        sVol = '15,605';
            
        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 = 2.04 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 1.82 * 1;
        iVol = 27423 * 1;
        sVol = '27,423';
            
        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 = 2.03 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.97 * 1;
        iVol = 6641 * 1;
        sVol = '6,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 1.95 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.8279 * 1;
        iVol = 27580 * 1;
        sVol = '27,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 1.93 * 1;
        iOpen = 2 * 1;
        iHigh = 2.085 * 1;
        iLow = 1.88 * 1;
        iVol = 12796 * 1;
        sVol = '12,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 2.18 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.94 * 1;
        iVol = 19351 * 1;
        sVol = '19,351';
            
        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 = 2.35 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.1563 * 1;
        iVol = 3729 * 1;
        sVol = '3,729';
            
        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 = 2.32 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.1716 * 1;
        iVol = 15348 * 1;
        sVol = '15,348';
            
        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 = 2.16 * 1;
        iOpen = 2.266 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.12 * 1;
        iVol = 9014 * 1;
        sVol = '9,014';
            
        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 = 2.27 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.3579 * 1;
        iLow = 2.07 * 1;
        iVol = 5427 * 1;
        sVol = '5,427';
            
        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 = 2.19 * 1;
        iOpen = 2.4424 * 1;
        iHigh = 2.4424 * 1;
        iLow = 2.105 * 1;
        iVol = 12190 * 1;
        sVol = '12,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 1.99 * 1;
        iOpen = 2.095 * 1;
        iHigh = 2.165 * 1;
        iLow = 1.9001 * 1;
        iVol = 11077 * 1;
        sVol = '11,077';
            
        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 = 2.16 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.0001 * 1;
        iVol = 24078 * 1;
        sVol = '24,078';
            
        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 = 2.01 * 1;
        iOpen = 2.1347 * 1;
        iHigh = 2.1347 * 1;
        iLow = 1.95 * 1;
        iVol = 12349 * 1;
        sVol = '12,349';
            
        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 = 2.16 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.99 * 1;
        iVol = 12872 * 1;
        sVol = '12,872';
            
        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 = 2.121 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.97 * 1;
        iVol = 3962 * 1;
        sVol = '3,962';
            
        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 = 2.04 * 1;
        iOpen = 2.0001 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.99 * 1;
        iVol = 14336 * 1;
        sVol = '14,336';
            
        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 = 2.1 * 1;
        iOpen = 2.0082 * 1;
        iHigh = 2.1 * 1;
        iLow = 2 * 1;
        iVol = 5872 * 1;
        sVol = '5,872';
            
        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 = 2.06 * 1;
        iOpen = 2.2 * 1;
        iHigh = 2.2 * 1;
        iLow = 2.01 * 1;
        iVol = 14331 * 1;
        sVol = '14,331';
            
        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 = 2.18 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.08 * 1;
        iVol = 12759 * 1;
        sVol = '12,759';
            
        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 = 2.14 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.1999 * 1;
        iLow = 2.05 * 1;
        iVol = 8845 * 1;
        sVol = '8,845';
            
        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 = 2.12 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.11 * 1;
        iVol = 3810 * 1;
        sVol = '3,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 2.06 * 1;
        iOpen = 2.135 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.01 * 1;
        iVol = 13368 * 1;
        sVol = '13,368';
            
        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 = 2.05 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.0434 * 1;
        iVol = 8832 * 1;
        sVol = '8,832';
            
        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 = 2.13 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.05 * 1;
        iVol = 15815 * 1;
        sVol = '15,815';
            
        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 = 2.19 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.69 * 1;
        iLow = 2 * 1;
        iVol = 481113 * 1;
        sVol = '481,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 1.9101 * 1;
        iOpen = 2.1 * 1;
        iHigh = 2.39 * 1;
        iLow = 1.88 * 1;
        iVol = 194446 * 1;
        sVol = '194,446';
            
        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 = 2.06 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.1 * 1;
        iLow = 1.7701 * 1;
        iVol = 125626 * 1;
        sVol = '125,626';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 1.9192 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.8201 * 1;
        iVol = 52412 * 1;
        sVol = '52,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 1.972 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.1499 * 1;
        iLow = 1.85 * 1;
        iVol = 43762 * 1;
        sVol = '43,762';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 2.02 * 1;
        iOpen = 2 * 1;
        iHigh = 2.3 * 1;
        iLow = 1.945 * 1;
        iVol = 326056 * 1;
        sVol = '326,056';
            
        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 = 2.03 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.2191 * 1;
        iLow = 1.85 * 1;
        iVol = 233759 * 1;
        sVol = '233,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 1.86 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.78 * 1;
        iVol = 154767 * 1;
        sVol = '154,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 1.71 * 1;
        iOpen = 1.8601 * 1;
        iHigh = 1.959 * 1;
        iLow = 1.63 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 1.793 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.62 * 1;
        iVol = 105866 * 1;
        sVol = '105,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 1.75 * 1;
        iOpen = 1.8 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.73 * 1;
        iVol = 88781 * 1;
        sVol = '88,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 1.69 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.45 * 1;
        iVol = 123999 * 1;
        sVol = '123,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 1.69 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.6 * 1;
        iVol = 69031 * 1;
        sVol = '69,031';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 1.7301 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.955 * 1;
        iLow = 1.58 * 1;
        iVol = 751348 * 1;
        sVol = '751,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 1.858 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.869 * 1;
        iLow = 1.6 * 1;
        iVol = 133258 * 1;
        sVol = '133,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 1.84 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.76 * 1;
        iVol = 67919 * 1;
        sVol = '67,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 1.96 * 1;
        iOpen = 1.83 * 1;
        iHigh = 2.1 * 1;
        iLow = 1.751 * 1;
        iVol = 194621 * 1;
        sVol = '194,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 1.82 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.9736 * 1;
        iLow = 1.77 * 1;
        iVol = 38828 * 1;
        sVol = '38,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 1.77 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.9399 * 1;
        iLow = 1.73 * 1;
        iVol = 66095 * 1;
        sVol = '66,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 1.86 * 1;
        iOpen = 1.84 * 1;
        iHigh = 2.39 * 1;
        iLow = 1.73 * 1;
        iVol = 1173694 * 1;
        sVol = '1,173,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 1.75 * 1;
        iOpen = 1.87 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.75 * 1;
        iVol = 188640 * 1;
        sVol = '188,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 1.77 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.62 * 1;
        iVol = 53547 * 1;
        sVol = '53,547';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 1.72 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.675 * 1;
        iVol = 19033 * 1;
        sVol = '19,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 1.7501 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.8363 * 1;
        iLow = 1.7 * 1;
        iVol = 25603 * 1;
        sVol = '25,603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 1.76 * 1;
        iOpen = 1.7402 * 1;
        iHigh = 1.8 * 1;
        iLow = 1.7 * 1;
        iVol = 10924 * 1;
        sVol = '10,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 1.703 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.6801 * 1;
        iVol = 14199 * 1;
        sVol = '14,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 1.6642 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.63 * 1;
        iVol = 17723 * 1;
        sVol = '17,723';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 1.58 * 1;
        iOpen = 1.7 * 1;
        iHigh = 1.7 * 1;
        iLow = 1.57 * 1;
        iVol = 51965 * 1;
        sVol = '51,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 1.4512 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.45 * 1;
        iVol = 23163 * 1;
        sVol = '23,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 1.49 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.6284 * 1;
        iLow = 1.42 * 1;
        iVol = 36819 * 1;
        sVol = '36,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 1.3531 * 1;
        iOpen = 1.516 * 1;
        iHigh = 1.516 * 1;
        iLow = 1.28 * 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(2024, 0, 18);
        iClose = 1.3013 * 1;
        iOpen = 1.4 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.26 * 1;
        iVol = 16788 * 1;
        sVol = '16,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 1.275 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.405 * 1;
        iLow = 1.275 * 1;
        iVol = 10334 * 1;
        sVol = '10,334';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 1.3081 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 16967 * 1;
        sVol = '16,967';
            
        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 = 1.2676 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.25 * 1;
        iVol = 17461 * 1;
        sVol = '17,461';
            
        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 = 1.26 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.22 * 1;
        iVol = 10276 * 1;
        sVol = '10,276';
            
        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 = 1.24 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.24 * 1;
        iVol = 8943 * 1;
        sVol = '8,943';
            
        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 = 1.265 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.24 * 1;
        iVol = 5252 * 1;
        sVol = '5,252';
            
        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 = 1.24 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.3299 * 1;
        iLow = 1.2246 * 1;
        iVol = 17944 * 1;
        sVol = '17,944';
            
        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 = 1.18 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.13 * 1;
        iVol = 36640 * 1;
        sVol = '36,640';
            
        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 = 1.1401 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.179 * 1;
        iLow = 1.14 * 1;
        iVol = 11013 * 1;
        sVol = '11,013';
            
        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 = 1.15 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.07 * 1;
        iVol = 6943 * 1;
        sVol = '6,943';
            
        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 = 1.12 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.12 * 1;
        iVol = 7811 * 1;
        sVol = '7,811';
            
        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 = 1.07 * 1;
        iOpen = 1.12 * 1;
        iHigh = 1.1222 * 1;
        iLow = 1.07 * 1;
        iVol = 20441 * 1;
        sVol = '20,441';
            
        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 = 1.2 * 1;
        iOpen = 1.06 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.05 * 1;
        iVol = 48466 * 1;
        sVol = '48,466';
            
        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 = 1.2199 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.1651 * 1;
        iVol = 9024 * 1;
        sVol = '9,024';
            
        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 = 1.1779 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.133 * 1;
        iVol = 12745 * 1;
        sVol = '12,745';
            
        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 = 1.16 * 1;
        iOpen = 1.1561 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.1538 * 1;
        iVol = 4927 * 1;
        sVol = '4,927';
            
        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 = 1.1313 * 1;
        iOpen = 1.28 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.11 * 1;
        iVol = 22328 * 1;
        sVol = '22,328';
            
        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 = 1.23 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.43 * 1;
        iLow = 1 * 1;
        iVol = 2317814 * 1;
        sVol = '2,317,814';
            
        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 = 1.14 * 1;
        iOpen = 1.14 * 1;
        iHigh = 2.23 * 1;
        iLow = 1.09 * 1;
        iVol = 7246309 * 1;
        sVol = '7,246,309';
            
        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 = 1.16 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.3 * 1;
        iLow = 1.07 * 1;
        iVol = 1315423 * 1;
        sVol = '1,315,423';
            
        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 = 1.15 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.21 * 1;
        iLow = 1.07 * 1;
        iVol = 331061 * 1;
        sVol = '331,061';
            
        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 = 1.03 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.165 * 1;
        iLow = 0.98 * 1;
        iVol = 368744 * 1;
        sVol = '368,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.94 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.03 * 1;
        iLow = 0.9294 * 1;
        iVol = 175183 * 1;
        sVol = '175,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.84 * 1;
        iOpen = 0.9731 * 1;
        iHigh = 0.9731 * 1;
        iLow = 0.8111 * 1;
        iVol = 252054 * 1;
        sVol = '252,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.825 * 1;
        iOpen = 0.8489 * 1;
        iHigh = 0.89 * 1;
        iLow = 0.7775 * 1;
        iVol = 180802 * 1;
        sVol = '180,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.8201 * 1;
        iOpen = 0.8489 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.8 * 1;
        iVol = 52634 * 1;
        sVol = '52,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.8733 * 1;
        iOpen = 0.8519 * 1;
        iHigh = 0.8733 * 1;
        iLow = 0.8016 * 1;
        iVol = 93784 * 1;
        sVol = '93,784';
            
        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 = 1.62 * 1;
        iOpen = 1.03 * 1;
        iHigh = 2.87 * 1;
        iLow = 0.9501 * 1;
        iVol = 111309971 * 1;
        sVol = '111,309,971';
            
        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 = 2.04 * 1;
        iOpen = 1.62 * 1;
        iHigh = 2.5 * 1;
        iLow = 1.61 * 1;
        iVol = 28690625 * 1;
        sVol = '28,690,625';
            
        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 = 3.26 * 1;
        iOpen = 3.129 * 1;
        iHigh = 4.1699 * 1;
        iLow = 2.7 * 1;
        iVol = 77617578 * 1;
        sVol = '77,617,578';
            
        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 = 2.75 * 1;
        iOpen = 3.26 * 1;
        iHigh = 3.6 * 1;
        iLow = 2.67 * 1;
        iVol = 3562503 * 1;
        sVol = '3,562,503';
            
        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 = 2.79 * 1;
        iOpen = 2.82 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.29 * 1;
        iVol = 1192966 * 1;
        sVol = '1,192,966';
            
        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 = 2.13 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.02 * 1;
        iVol = 577924 * 1;
        sVol = '577,924';
            
        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 = 2.12 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.5 * 1;
        iLow = 1.9 * 1;
        iVol = 2032700 * 1;
        sVol = '2,032,700';
            
        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 = 2.06 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.2 * 1;
        iLow = 1.96 * 1;
        iVol = 863206 * 1;
        sVol = '863,206';
            
        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 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.3 * 1;
        iLow = 1.9601 * 1;
        iVol = 938082 * 1;
        sVol = '938,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 1.9 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.88 * 1;
        iVol = 399855 * 1;
        sVol = '399,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 1.75 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.998 * 1;
        iLow = 1.7131 * 1;
        iVol = 536282 * 1;
        sVol = '536,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 1.74 * 1;
        iOpen = 1.76 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.6204 * 1;
        iVol = 638650 * 1;
        sVol = '638,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 1.58 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.5 * 1;
        iVol = 291909 * 1;
        sVol = '291,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 1.63 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.7371 * 1;
        iLow = 1.54 * 1;
        iVol = 315674 * 1;
        sVol = '315,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 1.65 * 1;
        iOpen = 1.6 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.55 * 1;
        iVol = 126661 * 1;
        sVol = '126,661';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 1.75 * 1;
        iOpen = 1.78 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.60 * 1;
        iVol = 383253 * 1;
        sVol = '383,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 1.71 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.65 * 1;
        iVol = 169422 * 1;
        sVol = '169,422';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 1.70 * 1;
        iOpen = 1.75 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.61 * 1;
        iVol = 1332417 * 1;
        sVol = '1,332,417';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 1.35 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.25 * 1;
        iVol = 642004 * 1;
        sVol = '642,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 1.365 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.47 * 1;
        iLow = 1.33 * 1;
        iVol = 189883 * 1;
        sVol = '189,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 1.40 * 1;
        iOpen = 1.35 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.28 * 1;
        iVol = 183857 * 1;
        sVol = '183,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 1.33 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.31 * 1;
        iVol = 82746 * 1;
        sVol = '82,746';
            
        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 = 1.23 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.16 * 1;
        iVol = 157674 * 1;
        sVol = '157,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 1.23 * 1;
        iOpen = 1.20 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.15 * 1;
        iVol = 102619 * 1;
        sVol = '102,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 1.24 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.2784 * 1;
        iLow = 1.17 * 1;
        iVol = 104599 * 1;
        sVol = '104,599';
            
        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 = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.37 * 1;
        iLow = 1.21 * 1;
        iVol = 256568 * 1;
        sVol = '256,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 1.16 * 1;
        iOpen = 1.15 * 1;
        iHigh = 1.19 * 1;
        iLow = 1.11 * 1;
        iVol = 106601 * 1;
        sVol = '106,601';
            
        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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.05 * 1;
        iVol = 1047467 * 1;
        sVol = '1,047,467';
            
        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 = 1.13 * 1;
        iOpen = 1.14 * 1;
        iHigh = 1.17 * 1;
        iLow = 1.0978 * 1;
        iVol = 102853 * 1;
        sVol = '102,853';
            
        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 = 2.33 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.74 * 1;
        iLow = 1.75 * 1;
        iVol = 101559278 * 1;
        sVol = '101,559,278';
            
        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 = 2.98 * 1;
        iOpen = 2.37 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.34 * 1;
        iVol = 37186296 * 1;
        sVol = '37,186,296';
            
        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 = 2.33 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.87 * 1;
        iLow = 2.29 * 1;
        iVol = 2655505 * 1;
        sVol = '2,655,505';
            
        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 = 2.61 * 1;
        iOpen = 2.25 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.22 * 1;
        iVol = 3247837 * 1;
        sVol = '3,247,837';
            
        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 = 2.24 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.2289 * 1;
        iVol = 651027 * 1;
        sVol = '651,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 2.32 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.46 * 1;
        iLow = 1.70 * 1;
        iVol = 1194352 * 1;
        sVol = '1,194,352';
            
        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 = 2.17 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.12 * 1;
        iVol = 152555 * 1;
        sVol = '152,555';
            
        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 = 1.93 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.87 * 1;
        iVol = 309603 * 1;
        sVol = '309,603';
            
        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 = 1.90 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.8064 * 1;
        iVol = 2497614 * 1;
        sVol = '2,497,614';
            
        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 = 1.70 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.8753 * 1;
        iLow = 1.65 * 1;
        iVol = 439026 * 1;
        sVol = '439,026';
            
        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 = 1.71 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.62 * 1;
        iVol = 142816 * 1;
        sVol = '142,816';
            
        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 = 1.73 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.622 * 1;
        iVol = 139082 * 1;
        sVol = '139,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 1.61 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.552 * 1;
        iVol = 242732 * 1;
        sVol = '242,732';
            
        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 = 1.69 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.7499 * 1;
        iLow = 1.60 * 1;
        iVol = 202487 * 1;
        sVol = '202,487';
            
        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 = 1.70 * 1;
        iOpen = 1.69 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.66 * 1;
        iVol = 234647 * 1;
        sVol = '234,647';
            
        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 = 1.76 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.7887 * 1;
        iLow = 1.68 * 1;
        iVol = 122343 * 1;
        sVol = '122,343';
            
        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 = 1.79 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.7634 * 1;
        iVol = 243337 * 1;
        sVol = '243,337';
            
        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 = 1.70 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.8256 * 1;
        iLow = 1.67 * 1;
        iVol = 107306 * 1;
        sVol = '107,306';
            
        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 = 1.63 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.7471 * 1;
        iLow = 1.60 * 1;
        iVol = 220904 * 1;
        sVol = '220,904';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}