function loadData()	{
					
        var newDate = new Date(2018, 4, 7);
        iClose = 92.40 * 1;
        iOpen = 91.50 * 1;
        iHigh = 94.80 * 1;
        iLow = 89.10 * 1;
        iVol = 4143 * 1;
        sVol = '4,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 85.80 * 1;
        iOpen = 92.10 * 1;
        iHigh = 92.40 * 1;
        iLow = 84.60 * 1;
        iVol = 12187 * 1;
        sVol = '12,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 87.90 * 1;
        iOpen = 85.50 * 1;
        iHigh = 91.50 * 1;
        iLow = 85.50 * 1;
        iVol = 7503 * 1;
        sVol = '7,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 93.30 * 1;
        iOpen = 90.00 * 1;
        iHigh = 99.30 * 1;
        iLow = 90.00 * 1;
        iVol = 36943 * 1;
        sVol = '36,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 89.40 * 1;
        iOpen = 96.60 * 1;
        iHigh = 97.80 * 1;
        iLow = 85.50 * 1;
        iVol = 11637 * 1;
        sVol = '11,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 95.40 * 1;
        iOpen = 90.00 * 1;
        iHigh = 96.30 * 1;
        iLow = 90.00 * 1;
        iVol = 5240 * 1;
        sVol = '5,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 97.50 * 1;
        iOpen = 96.90 * 1;
        iHigh = 101.70 * 1;
        iLow = 94.50 * 1;
        iVol = 15663 * 1;
        sVol = '15,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 103.20 * 1;
        iOpen = 97.50 * 1;
        iHigh = 107.10 * 1;
        iLow = 95.10 * 1;
        iVol = 14747 * 1;
        sVol = '14,747';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 105.90 * 1;
        iOpen = 103.20 * 1;
        iHigh = 106.50 * 1;
        iLow = 100.80 * 1;
        iVol = 15113 * 1;
        sVol = '15,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 104.70 * 1;
        iOpen = 106.50 * 1;
        iHigh = 107.40 * 1;
        iLow = 101.70 * 1;
        iVol = 7237 * 1;
        sVol = '7,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 102.60 * 1;
        iOpen = 105.30 * 1;
        iHigh = 105.30 * 1;
        iLow = 102.00 * 1;
        iVol = 3247 * 1;
        sVol = '3,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 102.30 * 1;
        iOpen = 102.90 * 1;
        iHigh = 106.50 * 1;
        iLow = 101.70 * 1;
        iVol = 9373 * 1;
        sVol = '9,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 95.40 * 1;
        iOpen = 102.30 * 1;
        iHigh = 105.00 * 1;
        iLow = 94.80 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 89.70 * 1;
        iOpen = 94.80 * 1;
        iHigh = 95.10 * 1;
        iLow = 87.00 * 1;
        iVol = 7397 * 1;
        sVol = '7,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 91.50 * 1;
        iOpen = 90.30 * 1;
        iHigh = 93.90 * 1;
        iLow = 88.80 * 1;
        iVol = 5463 * 1;
        sVol = '5,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 89.10 * 1;
        iOpen = 92.40 * 1;
        iHigh = 92.70 * 1;
        iLow = 87.00 * 1;
        iVol = 7710 * 1;
        sVol = '7,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 91.20 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.50 * 1;
        iLow = 89.10 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 93.30 * 1;
        iOpen = 91.20 * 1;
        iHigh = 95.10 * 1;
        iLow = 89.70 * 1;
        iVol = 4777 * 1;
        sVol = '4,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 92.40 * 1;
        iOpen = 93.60 * 1;
        iHigh = 93.60 * 1;
        iLow = 91.20 * 1;
        iVol = 3097 * 1;
        sVol = '3,097';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 88.20 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 87.60 * 1;
        iVol = 5420 * 1;
        sVol = '5,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 90.30 * 1;
        iOpen = 88.80 * 1;
        iHigh = 90.90 * 1;
        iLow = 88.50 * 1;
        iVol = 4163 * 1;
        sVol = '4,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 91.20 * 1;
        iOpen = 90.30 * 1;
        iHigh = 91.50 * 1;
        iLow = 88.80 * 1;
        iVol = 4680 * 1;
        sVol = '4,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 91.20 * 1;
        iOpen = 91.20 * 1;
        iHigh = 91.80 * 1;
        iLow = 90.00 * 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(2018, 5, 8);
        iClose = 90.30 * 1;
        iOpen = 90.90 * 1;
        iHigh = 91.50 * 1;
        iLow = 90.00 * 1;
        iVol = 2333 * 1;
        sVol = '2,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 98.70 * 1;
        iOpen = 90.90 * 1;
        iHigh = 99.00 * 1;
        iLow = 90.90 * 1;
        iVol = 18043 * 1;
        sVol = '18,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 109.20 * 1;
        iOpen = 97.50 * 1;
        iHigh = 110.40 * 1;
        iLow = 92.40 * 1;
        iVol = 15263 * 1;
        sVol = '15,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 115.50 * 1;
        iOpen = 110.70 * 1;
        iHigh = 118.20 * 1;
        iLow = 106.50 * 1;
        iVol = 23247 * 1;
        sVol = '23,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 112.80 * 1;
        iOpen = 115.80 * 1;
        iHigh = 118.50 * 1;
        iLow = 111.90 * 1;
        iVol = 11873 * 1;
        sVol = '11,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 105.60 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 105.60 * 1;
        iVol = 38530 * 1;
        sVol = '38,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 97.50 * 1;
        iOpen = 104.70 * 1;
        iHigh = 104.70 * 1;
        iLow = 94.50 * 1;
        iVol = 11880 * 1;
        sVol = '11,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 95.40 * 1;
        iOpen = 97.20 * 1;
        iHigh = 99.30 * 1;
        iLow = 94.50 * 1;
        iVol = 7220 * 1;
        sVol = '7,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 95.70 * 1;
        iOpen = 95.40 * 1;
        iHigh = 96.60 * 1;
        iLow = 93.00 * 1;
        iVol = 8337 * 1;
        sVol = '8,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 90.90 * 1;
        iOpen = 95.70 * 1;
        iHigh = 96.00 * 1;
        iLow = 90.60 * 1;
        iVol = 10650 * 1;
        sVol = '10,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 90.90 * 1;
        iOpen = 90.60 * 1;
        iHigh = 95.70 * 1;
        iLow = 87.00 * 1;
        iVol = 131037 * 1;
        sVol = '131,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 87.00 * 1;
        iOpen = 92.70 * 1;
        iHigh = 96.00 * 1;
        iLow = 85.80 * 1;
        iVol = 16787 * 1;
        sVol = '16,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 87.90 * 1;
        iOpen = 87.30 * 1;
        iHigh = 89.70 * 1;
        iLow = 85.50 * 1;
        iVol = 7593 * 1;
        sVol = '7,593';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 85.80 * 1;
        iOpen = 88.80 * 1;
        iHigh = 89.40 * 1;
        iLow = 84.90 * 1;
        iVol = 11190 * 1;
        sVol = '11,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 82.80 * 1;
        iOpen = 85.80 * 1;
        iHigh = 86.70 * 1;
        iLow = 81.30 * 1;
        iVol = 9017 * 1;
        sVol = '9,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 82.50 * 1;
        iOpen = 83.40 * 1;
        iHigh = 83.70 * 1;
        iLow = 78.90 * 1;
        iVol = 7993 * 1;
        sVol = '7,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 79.80 * 1;
        iOpen = 81.30 * 1;
        iHigh = 83.10 * 1;
        iLow = 76.80 * 1;
        iVol = 9337 * 1;
        sVol = '9,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 81.30 * 1;
        iOpen = 80.40 * 1;
        iHigh = 82.80 * 1;
        iLow = 78.30 * 1;
        iVol = 3337 * 1;
        sVol = '3,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 83.40 * 1;
        iOpen = 81.30 * 1;
        iHigh = 85.50 * 1;
        iLow = 81.30 * 1;
        iVol = 4163 * 1;
        sVol = '4,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 85.50 * 1;
        iOpen = 83.40 * 1;
        iHigh = 85.80 * 1;
        iLow = 78.30 * 1;
        iVol = 6110 * 1;
        sVol = '6,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 87.60 * 1;
        iOpen = 87.00 * 1;
        iHigh = 89.40 * 1;
        iLow = 86.10 * 1;
        iVol = 9173 * 1;
        sVol = '9,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 87.00 * 1;
        iOpen = 87.90 * 1;
        iHigh = 87.90 * 1;
        iLow = 81.30 * 1;
        iVol = 5153 * 1;
        sVol = '5,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 87.30 * 1;
        iOpen = 85.80 * 1;
        iHigh = 89.40 * 1;
        iLow = 81.30 * 1;
        iVol = 6660 * 1;
        sVol = '6,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 86.70 * 1;
        iOpen = 88.20 * 1;
        iHigh = 89.40 * 1;
        iLow = 85.50 * 1;
        iVol = 3923 * 1;
        sVol = '3,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 87.90 * 1;
        iOpen = 87.30 * 1;
        iHigh = 90.00 * 1;
        iLow = 86.40 * 1;
        iVol = 7410 * 1;
        sVol = '7,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 86.40 * 1;
        iOpen = 88.80 * 1;
        iHigh = 88.80 * 1;
        iLow = 84.00 * 1;
        iVol = 4573 * 1;
        sVol = '4,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 86.40 * 1;
        iOpen = 85.50 * 1;
        iHigh = 88.20 * 1;
        iLow = 83.40 * 1;
        iVol = 5223 * 1;
        sVol = '5,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 81.90 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.90 * 1;
        iLow = 79.80 * 1;
        iVol = 7147 * 1;
        sVol = '7,147';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 84.90 * 1;
        iOpen = 82.50 * 1;
        iHigh = 86.40 * 1;
        iLow = 81.30 * 1;
        iVol = 4410 * 1;
        sVol = '4,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 81.60 * 1;
        iOpen = 85.50 * 1;
        iHigh = 87.00 * 1;
        iLow = 79.80 * 1;
        iVol = 2733 * 1;
        sVol = '2,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 77.70 * 1;
        iOpen = 83.40 * 1;
        iHigh = 83.40 * 1;
        iLow = 76.80 * 1;
        iVol = 3423 * 1;
        sVol = '3,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 70.50 * 1;
        iOpen = 78.90 * 1;
        iHigh = 79.50 * 1;
        iLow = 69.60 * 1;
        iVol = 9443 * 1;
        sVol = '9,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 68.10 * 1;
        iOpen = 69.90 * 1;
        iHigh = 73.50 * 1;
        iLow = 64.80 * 1;
        iVol = 8463 * 1;
        sVol = '8,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 67.20 * 1;
        iOpen = 69.60 * 1;
        iHigh = 69.60 * 1;
        iLow = 64.80 * 1;
        iVol = 7190 * 1;
        sVol = '7,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 63.30 * 1;
        iOpen = 66.30 * 1;
        iHigh = 68.10 * 1;
        iLow = 62.10 * 1;
        iVol = 11240 * 1;
        sVol = '11,240';
            
        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 = 65.40 * 1;
        iOpen = 63.60 * 1;
        iHigh = 66.30 * 1;
        iLow = 63.30 * 1;
        iVol = 10417 * 1;
        sVol = '10,417';
            
        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 = 64.20 * 1;
        iOpen = 66.00 * 1;
        iHigh = 69.60 * 1;
        iLow = 63.90 * 1;
        iVol = 8350 * 1;
        sVol = '8,350';
            
        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 = 62.70 * 1;
        iOpen = 63.60 * 1;
        iHigh = 64.80 * 1;
        iLow = 60.00 * 1;
        iVol = 10693 * 1;
        sVol = '10,693';
            
        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 = 61.50 * 1;
        iOpen = 62.40 * 1;
        iHigh = 62.70 * 1;
        iLow = 60.30 * 1;
        iVol = 5787 * 1;
        sVol = '5,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 62.10 * 1;
        iOpen = 62.40 * 1;
        iHigh = 64.50 * 1;
        iLow = 59.10 * 1;
        iVol = 10137 * 1;
        sVol = '10,137';
            
        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 = 58.20 * 1;
        iOpen = 61.50 * 1;
        iHigh = 63.30 * 1;
        iLow = 55.50 * 1;
        iVol = 15233 * 1;
        sVol = '15,233';
            
        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 = 57.90 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.50 * 1;
        iVol = 6753 * 1;
        sVol = '6,753';
            
        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 = 57.60 * 1;
        iOpen = 58.20 * 1;
        iHigh = 59.40 * 1;
        iLow = 55.50 * 1;
        iVol = 13120 * 1;
        sVol = '13,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 60.90 * 1;
        iOpen = 58.20 * 1;
        iHigh = 65.40 * 1;
        iLow = 57.60 * 1;
        iVol = 10117 * 1;
        sVol = '10,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 57.30 * 1;
        iOpen = 60.90 * 1;
        iHigh = 63.90 * 1;
        iLow = 56.70 * 1;
        iVol = 3160 * 1;
        sVol = '3,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 54.60 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.20 * 1;
        iLow = 53.40 * 1;
        iVol = 9143 * 1;
        sVol = '9,143';
            
        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 = 59.40 * 1;
        iOpen = 54.30 * 1;
        iHigh = 62.40 * 1;
        iLow = 54.30 * 1;
        iVol = 6720 * 1;
        sVol = '6,720';
            
        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 = 58.80 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.70 * 1;
        iLow = 56.40 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 57.90 * 1;
        iOpen = 58.80 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.00 * 1;
        iVol = 3353 * 1;
        sVol = '3,353';
            
        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 = 56.40 * 1;
        iOpen = 57.90 * 1;
        iHigh = 58.50 * 1;
        iLow = 54.90 * 1;
        iVol = 3153 * 1;
        sVol = '3,153';
            
        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 = 59.70 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.60 * 1;
        iLow = 55.80 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 59.70 * 1;
        iOpen = 60.30 * 1;
        iHigh = 60.90 * 1;
        iLow = 59.10 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 59.70 * 1;
        iOpen = 59.70 * 1;
        iHigh = 60.30 * 1;
        iLow = 58.50 * 1;
        iVol = 2787 * 1;
        sVol = '2,787';
            
        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 = 55.80 * 1;
        iOpen = 59.10 * 1;
        iHigh = 59.10 * 1;
        iLow = 55.50 * 1;
        iVol = 3173 * 1;
        sVol = '3,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 58.50 * 1;
        iOpen = 56.40 * 1;
        iHigh = 59.70 * 1;
        iLow = 56.40 * 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(2018, 7, 27);
        iClose = 56.40 * 1;
        iOpen = 58.50 * 1;
        iHigh = 58.50 * 1;
        iLow = 54.90 * 1;
        iVol = 3337 * 1;
        sVol = '3,337';
            
        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 = 61.80 * 1;
        iOpen = 56.10 * 1;
        iHigh = 62.40 * 1;
        iLow = 56.10 * 1;
        iVol = 6380 * 1;
        sVol = '6,380';
            
        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 = 60.60 * 1;
        iOpen = 63.60 * 1;
        iHigh = 63.60 * 1;
        iLow = 58.20 * 1;
        iVol = 7030 * 1;
        sVol = '7,030';
            
        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 = 60.00 * 1;
        iOpen = 60.60 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.00 * 1;
        iVol = 1613 * 1;
        sVol = '1,613';
            
        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 = 61.20 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.10 * 1;
        iLow = 60.00 * 1;
        iVol = 2053 * 1;
        sVol = '2,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 62.70 * 1;
        iOpen = 61.20 * 1;
        iHigh = 63.30 * 1;
        iLow = 61.20 * 1;
        iVol = 1933 * 1;
        sVol = '1,933';
            
        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 = 65.10 * 1;
        iOpen = 62.40 * 1;
        iHigh = 72.00 * 1;
        iLow = 62.10 * 1;
        iVol = 16910 * 1;
        sVol = '16,910';
            
        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 = 67.80 * 1;
        iOpen = 66.00 * 1;
        iHigh = 68.10 * 1;
        iLow = 63.90 * 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(2018, 8, 7);
        iClose = 62.10 * 1;
        iOpen = 68.70 * 1;
        iHigh = 68.70 * 1;
        iLow = 60.00 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 61.50 * 1;
        iOpen = 67.80 * 1;
        iHigh = 67.80 * 1;
        iLow = 59.40 * 1;
        iVol = 10420 * 1;
        sVol = '10,420';
            
        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 = 60.00 * 1;
        iOpen = 61.20 * 1;
        iHigh = 62.10 * 1;
        iLow = 57.30 * 1;
        iVol = 9953 * 1;
        sVol = '9,953';
            
        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 = 57.60 * 1;
        iOpen = 59.40 * 1;
        iHigh = 60.30 * 1;
        iLow = 50.40 * 1;
        iVol = 19937 * 1;
        sVol = '19,937';
            
        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 = 56.40 * 1;
        iOpen = 58.50 * 1;
        iHigh = 58.50 * 1;
        iLow = 55.50 * 1;
        iVol = 4697 * 1;
        sVol = '4,697';
            
        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 = 54.00 * 1;
        iOpen = 56.40 * 1;
        iHigh = 57.30 * 1;
        iLow = 54.00 * 1;
        iVol = 5413 * 1;
        sVol = '5,413';
            
        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 = 54.60 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.10 * 1;
        iLow = 52.50 * 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(2018, 8, 18);
        iClose = 52.50 * 1;
        iOpen = 55.50 * 1;
        iHigh = 55.50 * 1;
        iLow = 51.60 * 1;
        iVol = 4077 * 1;
        sVol = '4,077';
            
        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 = 54.90 * 1;
        iOpen = 52.20 * 1;
        iHigh = 55.80 * 1;
        iLow = 51.60 * 1;
        iVol = 4493 * 1;
        sVol = '4,493';
            
        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 = 55.50 * 1;
        iOpen = 55.20 * 1;
        iHigh = 56.40 * 1;
        iLow = 54.90 * 1;
        iVol = 2843 * 1;
        sVol = '2,843';
            
        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 = 57.60 * 1;
        iOpen = 55.20 * 1;
        iHigh = 57.60 * 1;
        iLow = 54.90 * 1;
        iVol = 5157 * 1;
        sVol = '5,157';
            
        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 = 56.70 * 1;
        iOpen = 57.30 * 1;
        iHigh = 60.30 * 1;
        iLow = 54.90 * 1;
        iVol = 2630 * 1;
        sVol = '2,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 57.60 * 1;
        iOpen = 57.90 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.70 * 1;
        iVol = 7987 * 1;
        sVol = '7,987';
            
        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 = 59.70 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.90 * 1;
        iLow = 57.00 * 1;
        iVol = 7570 * 1;
        sVol = '7,570';
            
        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 = 63.30 * 1;
        iOpen = 59.70 * 1;
        iHigh = 64.80 * 1;
        iLow = 59.70 * 1;
        iVol = 13503 * 1;
        sVol = '13,503';
            
        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 = 72.60 * 1;
        iOpen = 63.60 * 1;
        iHigh = 74.10 * 1;
        iLow = 63.00 * 1;
        iVol = 18680 * 1;
        sVol = '18,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 72.30 * 1;
        iOpen = 73.50 * 1;
        iHigh = 83.40 * 1;
        iLow = 68.10 * 1;
        iVol = 51340 * 1;
        sVol = '51,340';
            
        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 = 72.00 * 1;
        iOpen = 74.40 * 1;
        iHigh = 76.80 * 1;
        iLow = 69.60 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 69.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.50 * 1;
        iLow = 66.60 * 1;
        iVol = 7917 * 1;
        sVol = '7,917';
            
        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 = 67.50 * 1;
        iOpen = 68.40 * 1;
        iHigh = 68.40 * 1;
        iLow = 64.50 * 1;
        iVol = 6477 * 1;
        sVol = '6,477';
            
        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 = 72.30 * 1;
        iOpen = 67.80 * 1;
        iHigh = 76.20 * 1;
        iLow = 67.80 * 1;
        iVol = 12213 * 1;
        sVol = '12,213';
            
        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 = 71.40 * 1;
        iOpen = 71.70 * 1;
        iHigh = 72.90 * 1;
        iLow = 68.10 * 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(2018, 9, 9);
        iClose = 66.00 * 1;
        iOpen = 69.30 * 1;
        iHigh = 73.20 * 1;
        iLow = 64.50 * 1;
        iVol = 3973 * 1;
        sVol = '3,973';
            
        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 = 63.00 * 1;
        iOpen = 65.10 * 1;
        iHigh = 65.70 * 1;
        iLow = 62.10 * 1;
        iVol = 5453 * 1;
        sVol = '5,453';
            
        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 = 63.00 * 1;
        iOpen = 60.90 * 1;
        iHigh = 64.80 * 1;
        iLow = 60.30 * 1;
        iVol = 4637 * 1;
        sVol = '4,637';
            
        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 = 64.20 * 1;
        iOpen = 64.20 * 1;
        iHigh = 68.70 * 1;
        iLow = 62.10 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 63.00 * 1;
        iOpen = 65.70 * 1;
        iHigh = 67.50 * 1;
        iLow = 62.40 * 1;
        iVol = 2313 * 1;
        sVol = '2,313';
            
        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 = 65.10 * 1;
        iOpen = 62.70 * 1;
        iHigh = 70.50 * 1;
        iLow = 62.10 * 1;
        iVol = 3477 * 1;
        sVol = '3,477';
            
        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 = 67.20 * 1;
        iOpen = 65.10 * 1;
        iHigh = 68.40 * 1;
        iLow = 63.30 * 1;
        iVol = 6067 * 1;
        sVol = '6,067';
            
        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 = 63.60 * 1;
        iOpen = 66.60 * 1;
        iHigh = 70.50 * 1;
        iLow = 62.40 * 1;
        iVol = 19167 * 1;
        sVol = '19,167';
            
        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 = 58.80 * 1;
        iOpen = 64.80 * 1;
        iHigh = 67.20 * 1;
        iLow = 57.00 * 1;
        iVol = 10580 * 1;
        sVol = '10,580';
            
        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 = 63.60 * 1;
        iOpen = 59.40 * 1;
        iHigh = 65.40 * 1;
        iLow = 54.00 * 1;
        iVol = 10747 * 1;
        sVol = '10,747';
            
        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 = 60.30 * 1;
        iOpen = 61.80 * 1;
        iHigh = 64.80 * 1;
        iLow = 54.90 * 1;
        iVol = 9797 * 1;
        sVol = '9,797';
            
        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 = 59.10 * 1;
        iOpen = 65.40 * 1;
        iHigh = 69.60 * 1;
        iLow = 58.50 * 1;
        iVol = 28093 * 1;
        sVol = '28,093';
            
        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 = 54.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.20 * 1;
        iLow = 53.40 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 54.30 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 52.50 * 1;
        iVol = 4617 * 1;
        sVol = '4,617';
            
        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 = 51.60 * 1;
        iOpen = 55.50 * 1;
        iHigh = 57.30 * 1;
        iLow = 51.00 * 1;
        iVol = 6437 * 1;
        sVol = '6,437';
            
        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 = 49.20 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.20 * 1;
        iVol = 8097 * 1;
        sVol = '8,097';
            
        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 = 51.90 * 1;
        iOpen = 49.80 * 1;
        iHigh = 53.40 * 1;
        iLow = 49.80 * 1;
        iVol = 6890 * 1;
        sVol = '6,890';
            
        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 = 58.20 * 1;
        iOpen = 51.60 * 1;
        iHigh = 59.40 * 1;
        iLow = 51.60 * 1;
        iVol = 12123 * 1;
        sVol = '12,123';
            
        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 = 61.50 * 1;
        iOpen = 58.20 * 1;
        iHigh = 65.10 * 1;
        iLow = 58.20 * 1;
        iVol = 13213 * 1;
        sVol = '13,213';
            
        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 = 67.20 * 1;
        iOpen = 62.10 * 1;
        iHigh = 69.90 * 1;
        iLow = 61.20 * 1;
        iVol = 12477 * 1;
        sVol = '12,477';
            
        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 = 67.20 * 1;
        iOpen = 66.00 * 1;
        iHigh = 71.70 * 1;
        iLow = 60.00 * 1;
        iVol = 7567 * 1;
        sVol = '7,567';
            
        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 = 63.30 * 1;
        iOpen = 67.80 * 1;
        iHigh = 69.90 * 1;
        iLow = 63.00 * 1;
        iVol = 6573 * 1;
        sVol = '6,573';
            
        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 = 65.10 * 1;
        iOpen = 63.30 * 1;
        iHigh = 67.50 * 1;
        iLow = 63.00 * 1;
        iVol = 7010 * 1;
        sVol = '7,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 61.50 * 1;
        iOpen = 65.10 * 1;
        iHigh = 65.10 * 1;
        iLow = 57.30 * 1;
        iVol = 11677 * 1;
        sVol = '11,677';
            
        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 = 57.30 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.10 * 1;
        iVol = 4290 * 1;
        sVol = '4,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 57.30 * 1;
        iOpen = 56.70 * 1;
        iHigh = 60.90 * 1;
        iLow = 55.80 * 1;
        iVol = 4883 * 1;
        sVol = '4,883';
            
        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 = 56.10 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 54.00 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 54.60 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.90 * 1;
        iLow = 50.10 * 1;
        iVol = 10430 * 1;
        sVol = '10,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 53.70 * 1;
        iOpen = 55.20 * 1;
        iHigh = 60.00 * 1;
        iLow = 52.50 * 1;
        iVol = 6333 * 1;
        sVol = '6,333';
            
        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 = 54.60 * 1;
        iOpen = 53.70 * 1;
        iHigh = 55.50 * 1;
        iLow = 51.90 * 1;
        iVol = 2727 * 1;
        sVol = '2,727';
            
        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 = 49.20 * 1;
        iOpen = 53.70 * 1;
        iHigh = 55.50 * 1;
        iLow = 47.70 * 1;
        iVol = 14147 * 1;
        sVol = '14,147';
            
        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 = 50.70 * 1;
        iOpen = 49.80 * 1;
        iHigh = 52.20 * 1;
        iLow = 49.50 * 1;
        iVol = 2397 * 1;
        sVol = '2,397';
            
        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 = 52.50 * 1;
        iOpen = 50.10 * 1;
        iHigh = 54.00 * 1;
        iLow = 46.80 * 1;
        iVol = 1533 * 1;
        sVol = '1,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 50.70 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.40 * 1;
        iLow = 49.50 * 1;
        iVol = 5887 * 1;
        sVol = '5,887';
            
        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 = 51.00 * 1;
        iOpen = 50.70 * 1;
        iHigh = 52.50 * 1;
        iLow = 48.00 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        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 = 48.90 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.60 * 1;
        iLow = 48.00 * 1;
        iVol = 6817 * 1;
        sVol = '6,817';
            
        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 = 47.70 * 1;
        iOpen = 48.60 * 1;
        iHigh = 51.00 * 1;
        iLow = 47.10 * 1;
        iVol = 5127 * 1;
        sVol = '5,127';
            
        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 = 48.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.90 * 1;
        iLow = 46.50 * 1;
        iVol = 4810 * 1;
        sVol = '4,810';
            
        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 = 48.00 * 1;
        iOpen = 48.60 * 1;
        iHigh = 49.50 * 1;
        iLow = 47.40 * 1;
        iVol = 4117 * 1;
        sVol = '4,117';
            
        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 = 47.40 * 1;
        iOpen = 47.10 * 1;
        iHigh = 48.90 * 1;
        iLow = 46.80 * 1;
        iVol = 5167 * 1;
        sVol = '5,167';
            
        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 = 50.40 * 1;
        iOpen = 51.30 * 1;
        iHigh = 54.30 * 1;
        iLow = 43.50 * 1;
        iVol = 108367 * 1;
        sVol = '108,367';
            
        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 = 44.70 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 43.50 * 1;
        iVol = 22313 * 1;
        sVol = '22,313';
            
        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 = 40.50 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.90 * 1;
        iLow = 39.00 * 1;
        iVol = 13940 * 1;
        sVol = '13,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 46.50 * 1;
        iOpen = 41.10 * 1;
        iHigh = 47.70 * 1;
        iLow = 39.00 * 1;
        iVol = 17577 * 1;
        sVol = '17,577';
            
        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 = 49.80 * 1;
        iOpen = 46.50 * 1;
        iHigh = 50.10 * 1;
        iLow = 45.90 * 1;
        iVol = 11773 * 1;
        sVol = '11,773';
            
        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 = 42.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 42.00 * 1;
        iVol = 199707 * 1;
        sVol = '199,707';
            
        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 = 45.90 * 1;
        iOpen = 42.90 * 1;
        iHigh = 46.20 * 1;
        iLow = 42.00 * 1;
        iVol = 42970 * 1;
        sVol = '42,970';
            
        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 = 42.90 * 1;
        iOpen = 46.20 * 1;
        iHigh = 48.90 * 1;
        iLow = 42.60 * 1;
        iVol = 45343 * 1;
        sVol = '45,343';
            
        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 = 42.60 * 1;
        iOpen = 43.50 * 1;
        iHigh = 44.70 * 1;
        iLow = 40.50 * 1;
        iVol = 28123 * 1;
        sVol = '28,123';
            
        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 = 40.80 * 1;
        iOpen = 42.90 * 1;
        iHigh = 44.10 * 1;
        iLow = 39.90 * 1;
        iVol = 14530 * 1;
        sVol = '14,530';
            
        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 = 39.90 * 1;
        iOpen = 40.20 * 1;
        iHigh = 42.60 * 1;
        iLow = 39.60 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 36.60 * 1;
        iOpen = 39.60 * 1;
        iHigh = 40.80 * 1;
        iLow = 36.60 * 1;
        iVol = 28403 * 1;
        sVol = '28,403';
            
        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 = 41.70 * 1;
        iOpen = 36.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 34.20 * 1;
        iVol = 15250 * 1;
        sVol = '15,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 42.60 * 1;
        iOpen = 41.40 * 1;
        iHigh = 44.40 * 1;
        iLow = 39.60 * 1;
        iVol = 30137 * 1;
        sVol = '30,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 43.50 * 1;
        iOpen = 41.70 * 1;
        iHigh = 45.30 * 1;
        iLow = 41.70 * 1;
        iVol = 37160 * 1;
        sVol = '37,160';
            
        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 = 42.90 * 1;
        iOpen = 43.80 * 1;
        iHigh = 48.00 * 1;
        iLow = 38.70 * 1;
        iVol = 55947 * 1;
        sVol = '55,947';
            
        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 = 48.00 * 1;
        iOpen = 43.20 * 1;
        iHigh = 48.00 * 1;
        iLow = 43.20 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 49.50 * 1;
        iOpen = 46.80 * 1;
        iHigh = 51.00 * 1;
        iLow = 46.80 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 48.60 * 1;
        iOpen = 49.50 * 1;
        iHigh = 50.70 * 1;
        iLow = 47.10 * 1;
        iVol = 20230 * 1;
        sVol = '20,230';
            
        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 = 48.90 * 1;
        iOpen = 49.20 * 1;
        iHigh = 50.10 * 1;
        iLow = 46.80 * 1;
        iVol = 15613 * 1;
        sVol = '15,613';
            
        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 = 50.40 * 1;
        iOpen = 48.60 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.40 * 1;
        iVol = 17560 * 1;
        sVol = '17,560';
            
        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 = 47.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 50.40 * 1;
        iLow = 46.20 * 1;
        iVol = 6930 * 1;
        sVol = '6,930';
            
        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 = 47.40 * 1;
        iOpen = 47.70 * 1;
        iHigh = 48.90 * 1;
        iLow = 46.50 * 1;
        iVol = 5037 * 1;
        sVol = '5,037';
            
        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 = 46.50 * 1;
        iOpen = 46.80 * 1;
        iHigh = 49.80 * 1;
        iLow = 45.00 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 49.80 * 1;
        iOpen = 46.50 * 1;
        iHigh = 51.00 * 1;
        iLow = 46.20 * 1;
        iVol = 16847 * 1;
        sVol = '16,847';
            
        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 = 54.00 * 1;
        iOpen = 50.10 * 1;
        iHigh = 55.50 * 1;
        iLow = 48.60 * 1;
        iVol = 21310 * 1;
        sVol = '21,310';
            
        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 = 53.10 * 1;
        iOpen = 53.70 * 1;
        iHigh = 54.60 * 1;
        iLow = 51.00 * 1;
        iVol = 17220 * 1;
        sVol = '17,220';
            
        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 = 59.10 * 1;
        iOpen = 57.60 * 1;
        iHigh = 60.90 * 1;
        iLow = 53.10 * 1;
        iVol = 58637 * 1;
        sVol = '58,637';
            
        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 = 57.60 * 1;
        iOpen = 60.60 * 1;
        iHigh = 63.00 * 1;
        iLow = 55.80 * 1;
        iVol = 43193 * 1;
        sVol = '43,193';
            
        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 = 56.70 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.70 * 1;
        iLow = 55.50 * 1;
        iVol = 8347 * 1;
        sVol = '8,347';
            
        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 = 54.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 53.40 * 1;
        iVol = 8577 * 1;
        sVol = '8,577';
            
        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 = 51.30 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.90 * 1;
        iLow = 50.70 * 1;
        iVol = 17503 * 1;
        sVol = '17,503';
            
        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 = 48.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.00 * 1;
        iVol = 13360 * 1;
        sVol = '13,360';
            
        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 = 49.20 * 1;
        iOpen = 48.00 * 1;
        iHigh = 50.40 * 1;
        iLow = 48.00 * 1;
        iVol = 8650 * 1;
        sVol = '8,650';
            
        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 = 46.20 * 1;
        iOpen = 49.20 * 1;
        iHigh = 50.70 * 1;
        iLow = 45.90 * 1;
        iVol = 7860 * 1;
        sVol = '7,860';
            
        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 = 48.00 * 1;
        iOpen = 46.80 * 1;
        iHigh = 49.50 * 1;
        iLow = 46.20 * 1;
        iVol = 6367 * 1;
        sVol = '6,367';
            
        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 = 49.20 * 1;
        iOpen = 48.60 * 1;
        iHigh = 50.40 * 1;
        iLow = 48.00 * 1;
        iVol = 10287 * 1;
        sVol = '10,287';
            
        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 = 50.10 * 1;
        iOpen = 49.50 * 1;
        iHigh = 51.30 * 1;
        iLow = 48.30 * 1;
        iVol = 31527 * 1;
        sVol = '31,527';
            
        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 = 49.80 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.30 * 1;
        iLow = 49.50 * 1;
        iVol = 5827 * 1;
        sVol = '5,827';
            
        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 = 52.20 * 1;
        iOpen = 49.50 * 1;
        iHigh = 54.30 * 1;
        iLow = 49.50 * 1;
        iVol = 12373 * 1;
        sVol = '12,373';
            
        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 = 53.70 * 1;
        iOpen = 52.80 * 1;
        iHigh = 55.50 * 1;
        iLow = 52.50 * 1;
        iVol = 18297 * 1;
        sVol = '18,297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 51.90 * 1;
        iOpen = 54.30 * 1;
        iHigh = 55.50 * 1;
        iLow = 50.70 * 1;
        iVol = 11947 * 1;
        sVol = '11,947';
            
        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 = 57.00 * 1;
        iOpen = 52.50 * 1;
        iHigh = 57.60 * 1;
        iLow = 52.20 * 1;
        iVol = 19293 * 1;
        sVol = '19,293';
            
        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 = 57.30 * 1;
        iOpen = 57.60 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.80 * 1;
        iVol = 11853 * 1;
        sVol = '11,853';
            
        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 = 55.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.40 * 1;
        iLow = 54.60 * 1;
        iVol = 4543 * 1;
        sVol = '4,543';
            
        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 = 54.90 * 1;
        iOpen = 56.10 * 1;
        iHigh = 56.70 * 1;
        iLow = 54.60 * 1;
        iVol = 8097 * 1;
        sVol = '8,097';
            
        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 = 54.30 * 1;
        iOpen = 54.60 * 1;
        iHigh = 55.20 * 1;
        iLow = 53.70 * 1;
        iVol = 4970 * 1;
        sVol = '4,970';
            
        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 = 52.50 * 1;
        iOpen = 53.70 * 1;
        iHigh = 54.30 * 1;
        iLow = 51.60 * 1;
        iVol = 6443 * 1;
        sVol = '6,443';
            
        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 = 51.60 * 1;
        iOpen = 53.10 * 1;
        iHigh = 54.00 * 1;
        iLow = 51.60 * 1;
        iVol = 5017 * 1;
        sVol = '5,017';
            
        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 = 52.50 * 1;
        iOpen = 51.30 * 1;
        iHigh = 53.40 * 1;
        iLow = 50.10 * 1;
        iVol = 15157 * 1;
        sVol = '15,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 52.80 * 1;
        iOpen = 52.20 * 1;
        iHigh = 54.90 * 1;
        iLow = 52.20 * 1;
        iVol = 3410 * 1;
        sVol = '3,410';
            
        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 = 53.70 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.70 * 1;
        iLow = 52.80 * 1;
        iVol = 4547 * 1;
        sVol = '4,547';
            
        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 = 54.30 * 1;
        iOpen = 54.30 * 1;
        iHigh = 54.60 * 1;
        iLow = 52.80 * 1;
        iVol = 4737 * 1;
        sVol = '4,737';
            
        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 = 54.30 * 1;
        iOpen = 54.30 * 1;
        iHigh = 56.40 * 1;
        iLow = 52.50 * 1;
        iVol = 8407 * 1;
        sVol = '8,407';
            
        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 = 55.20 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.80 * 1;
        iLow = 52.50 * 1;
        iVol = 5087 * 1;
        sVol = '5,087';
            
        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 = 58.20 * 1;
        iOpen = 54.60 * 1;
        iHigh = 59.70 * 1;
        iLow = 54.00 * 1;
        iVol = 13650 * 1;
        sVol = '13,650';
            
        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 = 57.60 * 1;
        iOpen = 58.20 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.20 * 1;
        iVol = 5630 * 1;
        sVol = '5,630';
            
        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 = 56.10 * 1;
        iOpen = 57.60 * 1;
        iHigh = 59.40 * 1;
        iLow = 56.10 * 1;
        iVol = 9597 * 1;
        sVol = '9,597';
            
        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 = 58.80 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.10 * 1;
        iLow = 53.40 * 1;
        iVol = 15617 * 1;
        sVol = '15,617';
            
        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 = 60.30 * 1;
        iOpen = 59.40 * 1;
        iHigh = 62.10 * 1;
        iLow = 58.20 * 1;
        iVol = 18280 * 1;
        sVol = '18,280';
            
        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 = 56.10 * 1;
        iOpen = 60.30 * 1;
        iHigh = 61.50 * 1;
        iLow = 55.50 * 1;
        iVol = 13577 * 1;
        sVol = '13,577';
            
        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 = 58.20 * 1;
        iOpen = 56.70 * 1;
        iHigh = 59.10 * 1;
        iLow = 54.60 * 1;
        iVol = 12720 * 1;
        sVol = '12,720';
            
        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 = 55.50 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.50 * 1;
        iLow = 54.60 * 1;
        iVol = 12573 * 1;
        sVol = '12,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 55.80 * 1;
        iOpen = 56.40 * 1;
        iHigh = 57.30 * 1;
        iLow = 54.00 * 1;
        iVol = 10977 * 1;
        sVol = '10,977';
            
        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 = 56.70 * 1;
        iOpen = 55.80 * 1;
        iHigh = 57.00 * 1;
        iLow = 54.30 * 1;
        iVol = 7763 * 1;
        sVol = '7,763';
            
        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 = 57.60 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 56.70 * 1;
        iVol = 12747 * 1;
        sVol = '12,747';
            
        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 = 57.00 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.10 * 1;
        iVol = 7077 * 1;
        sVol = '7,077';
            
        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 = 60.00 * 1;
        iOpen = 56.70 * 1;
        iHigh = 60.60 * 1;
        iLow = 55.80 * 1;
        iVol = 17220 * 1;
        sVol = '17,220';
            
        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 = 59.40 * 1;
        iOpen = 59.70 * 1;
        iHigh = 63.90 * 1;
        iLow = 58.80 * 1;
        iVol = 21560 * 1;
        sVol = '21,560';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.60 * 1;
        iLow = 57.00 * 1;
        iVol = 12963 * 1;
        sVol = '12,963';
            
        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 = 59.70 * 1;
        iOpen = 59.40 * 1;
        iHigh = 61.50 * 1;
        iLow = 57.00 * 1;
        iVol = 12950 * 1;
        sVol = '12,950';
            
        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 = 59.10 * 1;
        iOpen = 59.70 * 1;
        iHigh = 62.10 * 1;
        iLow = 57.60 * 1;
        iVol = 5070 * 1;
        sVol = '5,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 59.10 * 1;
        iOpen = 58.80 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.60 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 55.80 * 1;
        iOpen = 58.80 * 1;
        iHigh = 58.80 * 1;
        iLow = 55.20 * 1;
        iVol = 8280 * 1;
        sVol = '8,280';
            
        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 = 51.90 * 1;
        iOpen = 56.10 * 1;
        iHigh = 56.40 * 1;
        iLow = 51.90 * 1;
        iVol = 12680 * 1;
        sVol = '12,680';
            
        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 = 56.10 * 1;
        iOpen = 51.90 * 1;
        iHigh = 56.70 * 1;
        iLow = 51.90 * 1;
        iVol = 9213 * 1;
        sVol = '9,213';
            
        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 = 56.10 * 1;
        iOpen = 56.10 * 1;
        iHigh = 57.30 * 1;
        iLow = 54.00 * 1;
        iVol = 10343 * 1;
        sVol = '10,343';
            
        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 = 56.10 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 54.90 * 1;
        iVol = 8617 * 1;
        sVol = '8,617';
            
        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 = 55.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.50 * 1;
        iVol = 11107 * 1;
        sVol = '11,107';
            
        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 = 56.70 * 1;
        iOpen = 55.50 * 1;
        iHigh = 57.00 * 1;
        iLow = 53.10 * 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, 3, 3);
        iClose = 57.90 * 1;
        iOpen = 57.00 * 1;
        iHigh = 59.70 * 1;
        iLow = 57.00 * 1;
        iVol = 10210 * 1;
        sVol = '10,210';
            
        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 = 57.30 * 1;
        iOpen = 58.20 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.50 * 1;
        iVol = 5913 * 1;
        sVol = '5,913';
            
        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 = 60.00 * 1;
        iOpen = 57.90 * 1;
        iHigh = 61.50 * 1;
        iLow = 56.40 * 1;
        iVol = 14743 * 1;
        sVol = '14,743';
            
        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 = 63.00 * 1;
        iOpen = 59.70 * 1;
        iHigh = 63.00 * 1;
        iLow = 59.40 * 1;
        iVol = 17637 * 1;
        sVol = '17,637';
            
        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 = 63.60 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 61.80 * 1;
        iVol = 15957 * 1;
        sVol = '15,957';
            
        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 = 61.20 * 1;
        iOpen = 64.50 * 1;
        iHigh = 65.10 * 1;
        iLow = 60.00 * 1;
        iVol = 11033 * 1;
        sVol = '11,033';
            
        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 = 62.10 * 1;
        iOpen = 62.10 * 1;
        iHigh = 63.60 * 1;
        iLow = 60.90 * 1;
        iVol = 8723 * 1;
        sVol = '8,723';
            
        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 = 62.10 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.00 * 1;
        iVol = 27993 * 1;
        sVol = '27,993';
            
        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 = 63.30 * 1;
        iOpen = 62.40 * 1;
        iHigh = 63.30 * 1;
        iLow = 59.10 * 1;
        iVol = 14210 * 1;
        sVol = '14,210';
            
        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 = 62.40 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.30 * 1;
        iLow = 60.30 * 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(2019, 3, 17);
        iClose = 61.50 * 1;
        iOpen = 62.70 * 1;
        iHigh = 62.70 * 1;
        iLow = 60.00 * 1;
        iVol = 11383 * 1;
        sVol = '11,383';
            
        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 = 59.10 * 1;
        iOpen = 61.20 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.50 * 1;
        iVol = 7340 * 1;
        sVol = '7,340';
            
        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 = 59.40 * 1;
        iOpen = 59.40 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.00 * 1;
        iVol = 5663 * 1;
        sVol = '5,663';
            
        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 = 60.00 * 1;
        iOpen = 59.10 * 1;
        iHigh = 60.30 * 1;
        iLow = 58.50 * 1;
        iVol = 9440 * 1;
        sVol = '9,440';
            
        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 = 59.70 * 1;
        iOpen = 59.40 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.00 * 1;
        iVol = 3583 * 1;
        sVol = '3,583';
            
        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 = 58.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.30 * 1;
        iVol = 10177 * 1;
        sVol = '10,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 58.50 * 1;
        iOpen = 58.50 * 1;
        iHigh = 58.80 * 1;
        iLow = 56.10 * 1;
        iVol = 5553 * 1;
        sVol = '5,553';
            
        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 = 58.20 * 1;
        iOpen = 59.10 * 1;
        iHigh = 59.10 * 1;
        iLow = 57.00 * 1;
        iVol = 3173 * 1;
        sVol = '3,173';
            
        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 = 57.00 * 1;
        iOpen = 58.20 * 1;
        iHigh = 58.50 * 1;
        iLow = 56.40 * 1;
        iVol = 7350 * 1;
        sVol = '7,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 57.30 * 1;
        iOpen = 57.30 * 1;
        iHigh = 57.60 * 1;
        iLow = 54.30 * 1;
        iVol = 9527 * 1;
        sVol = '9,527';
            
        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 = 57.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.50 * 1;
        iVol = 6547 * 1;
        sVol = '6,547';
            
        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 = 58.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 56.10 * 1;
        iVol = 6650 * 1;
        sVol = '6,650';
            
        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 = 60.30 * 1;
        iOpen = 57.00 * 1;
        iHigh = 62.70 * 1;
        iLow = 57.00 * 1;
        iVol = 20787 * 1;
        sVol = '20,787';
            
        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 = 60.00 * 1;
        iOpen = 59.70 * 1;
        iHigh = 60.90 * 1;
        iLow = 57.90 * 1;
        iVol = 7970 * 1;
        sVol = '7,970';
            
        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 = 60.90 * 1;
        iOpen = 59.70 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.10 * 1;
        iVol = 10677 * 1;
        sVol = '10,677';
            
        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 = 60.30 * 1;
        iOpen = 61.20 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.40 * 1;
        iVol = 4913 * 1;
        sVol = '4,913';
            
        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 = 61.80 * 1;
        iOpen = 60.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 59.70 * 1;
        iVol = 16237 * 1;
        sVol = '16,237';
            
        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 = 61.50 * 1;
        iOpen = 61.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.50 * 1;
        iVol = 6483 * 1;
        sVol = '6,483';
            
        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 = 61.80 * 1;
        iOpen = 61.20 * 1;
        iHigh = 62.10 * 1;
        iLow = 60.30 * 1;
        iVol = 8550 * 1;
        sVol = '8,550';
            
        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 = 61.80 * 1;
        iOpen = 61.20 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.60 * 1;
        iVol = 3953 * 1;
        sVol = '3,953';
            
        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 = 60.60 * 1;
        iOpen = 61.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.50 * 1;
        iVol = 10267 * 1;
        sVol = '10,267';
            
        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 = 60.90 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.10 * 1;
        iVol = 5420 * 1;
        sVol = '5,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 60.60 * 1;
        iOpen = 60.90 * 1;
        iHigh = 61.20 * 1;
        iLow = 57.60 * 1;
        iVol = 9020 * 1;
        sVol = '9,020';
            
        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 = 61.50 * 1;
        iOpen = 61.20 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.30 * 1;
        iVol = 6633 * 1;
        sVol = '6,633';
            
        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 = 61.50 * 1;
        iOpen = 61.20 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.60 * 1;
        iVol = 6427 * 1;
        sVol = '6,427';
            
        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 = 60.90 * 1;
        iOpen = 61.50 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.00 * 1;
        iVol = 9010 * 1;
        sVol = '9,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 61.20 * 1;
        iOpen = 61.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.40 * 1;
        iVol = 11253 * 1;
        sVol = '11,253';
            
        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 = 60.60 * 1;
        iOpen = 61.20 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.70 * 1;
        iVol = 5637 * 1;
        sVol = '5,637';
            
        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 = 59.10 * 1;
        iOpen = 59.70 * 1;
        iHigh = 60.60 * 1;
        iLow = 58.80 * 1;
        iVol = 8863 * 1;
        sVol = '8,863';
            
        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 = 59.40 * 1;
        iOpen = 59.10 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.90 * 1;
        iVol = 11067 * 1;
        sVol = '11,067';
            
        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 = 57.60 * 1;
        iOpen = 59.40 * 1;
        iHigh = 59.70 * 1;
        iLow = 55.20 * 1;
        iVol = 12123 * 1;
        sVol = '12,123';
            
        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 = 53.10 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 51.90 * 1;
        iVol = 14793 * 1;
        sVol = '14,793';
            
        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 = 53.70 * 1;
        iOpen = 53.10 * 1;
        iHigh = 54.00 * 1;
        iLow = 50.40 * 1;
        iVol = 14527 * 1;
        sVol = '14,527';
            
        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 = 51.30 * 1;
        iOpen = 52.80 * 1;
        iHigh = 52.80 * 1;
        iLow = 49.20 * 1;
        iVol = 14170 * 1;
        sVol = '14,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 51.90 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.80 * 1;
        iVol = 6440 * 1;
        sVol = '6,440';
            
        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 = 51.90 * 1;
        iOpen = 51.60 * 1;
        iHigh = 53.40 * 1;
        iLow = 51.00 * 1;
        iVol = 4770 * 1;
        sVol = '4,770';
            
        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 = 52.50 * 1;
        iOpen = 51.90 * 1;
        iHigh = 54.00 * 1;
        iLow = 50.40 * 1;
        iVol = 17933 * 1;
        sVol = '17,933';
            
        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 = 52.20 * 1;
        iOpen = 52.50 * 1;
        iHigh = 52.80 * 1;
        iLow = 50.40 * 1;
        iVol = 10460 * 1;
        sVol = '10,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 56.70 * 1;
        iOpen = 51.90 * 1;
        iHigh = 57.90 * 1;
        iLow = 51.30 * 1;
        iVol = 15433 * 1;
        sVol = '15,433';
            
        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 = 56.70 * 1;
        iOpen = 58.20 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.50 * 1;
        iVol = 8433 * 1;
        sVol = '8,433';
            
        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 = 56.70 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 53.70 * 1;
        iVol = 14223 * 1;
        sVol = '14,223';
            
        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 = 19.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 27.90 * 1;
        iLow = 17.10 * 1;
        iVol = 763827 * 1;
        sVol = '763,827';
            
        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 = 20.10 * 1;
        iOpen = 19.80 * 1;
        iHigh = 22.50 * 1;
        iLow = 18.30 * 1;
        iVol = 518840 * 1;
        sVol = '518,840';
            
        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 = 23.70 * 1;
        iOpen = 21.30 * 1;
        iHigh = 24.60 * 1;
        iLow = 21.00 * 1;
        iVol = 369437 * 1;
        sVol = '369,437';
            
        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 = 28.50 * 1;
        iOpen = 23.70 * 1;
        iHigh = 30.90 * 1;
        iLow = 23.70 * 1;
        iVol = 421287 * 1;
        sVol = '421,287';
            
        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 = 30.30 * 1;
        iOpen = 28.50 * 1;
        iHigh = 31.80 * 1;
        iLow = 27.00 * 1;
        iVol = 242317 * 1;
        sVol = '242,317';
            
        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 = 38.70 * 1;
        iOpen = 32.40 * 1;
        iHigh = 39.00 * 1;
        iLow = 31.50 * 1;
        iVol = 254503 * 1;
        sVol = '254,503';
            
        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 = 33.60 * 1;
        iOpen = 41.10 * 1;
        iHigh = 44.70 * 1;
        iLow = 30.60 * 1;
        iVol = 371007 * 1;
        sVol = '371,007';
            
        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 = 35.40 * 1;
        iOpen = 33.30 * 1;
        iHigh = 36.00 * 1;
        iLow = 32.40 * 1;
        iVol = 74247 * 1;
        sVol = '74,247';
            
        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 = 33.00 * 1;
        iOpen = 35.10 * 1;
        iHigh = 35.40 * 1;
        iLow = 31.80 * 1;
        iVol = 59247 * 1;
        sVol = '59,247';
            
        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 = 35.10 * 1;
        iOpen = 32.70 * 1;
        iHigh = 35.10 * 1;
        iLow = 32.10 * 1;
        iVol = 347203 * 1;
        sVol = '347,203';
            
        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 = 31.50 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.40 * 1;
        iLow = 31.20 * 1;
        iVol = 83213 * 1;
        sVol = '83,213';
            
        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 = 29.10 * 1;
        iOpen = 31.80 * 1;
        iHigh = 31.80 * 1;
        iLow = 27.60 * 1;
        iVol = 73350 * 1;
        sVol = '73,350';
            
        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 = 28.50 * 1;
        iOpen = 27.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 26.70 * 1;
        iVol = 41160 * 1;
        sVol = '41,160';
            
        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 = 28.50 * 1;
        iOpen = 28.50 * 1;
        iHigh = 30.30 * 1;
        iLow = 27.30 * 1;
        iVol = 28440 * 1;
        sVol = '28,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 28.50 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.20 * 1;
        iVol = 19787 * 1;
        sVol = '19,787';
            
        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 = 27.30 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.50 * 1;
        iLow = 26.10 * 1;
        iVol = 30637 * 1;
        sVol = '30,637';
            
        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 = 26.10 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.80 * 1;
        iVol = 32077 * 1;
        sVol = '32,077';
            
        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 = 25.80 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.20 * 1;
        iVol = 16567 * 1;
        sVol = '16,567';
            
        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 = 25.50 * 1;
        iOpen = 25.80 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.60 * 1;
        iVol = 17863 * 1;
        sVol = '17,863';
            
        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 = 24.60 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.30 * 1;
        iVol = 16093 * 1;
        sVol = '16,093';
            
        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 = 25.20 * 1;
        iOpen = 24.60 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.00 * 1;
        iVol = 15087 * 1;
        sVol = '15,087';
            
        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 = 23.40 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.80 * 1;
        iLow = 23.10 * 1;
        iVol = 15850 * 1;
        sVol = '15,850';
            
        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 = 23.10 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.30 * 1;
        iLow = 22.80 * 1;
        iVol = 18957 * 1;
        sVol = '18,957';
            
        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 = 24.00 * 1;
        iOpen = 23.10 * 1;
        iHigh = 24.00 * 1;
        iLow = 23.10 * 1;
        iVol = 18750 * 1;
        sVol = '18,750';
            
        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 = 24.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.00 * 1;
        iVol = 27317 * 1;
        sVol = '27,317';
            
        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 = 24.00 * 1;
        iOpen = 24.60 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.40 * 1;
        iVol = 19137 * 1;
        sVol = '19,137';
            
        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 = 23.70 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.30 * 1;
        iLow = 23.40 * 1;
        iVol = 40510 * 1;
        sVol = '40,510';
            
        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 = 22.80 * 1;
        iOpen = 23.70 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.50 * 1;
        iVol = 19237 * 1;
        sVol = '19,237';
            
        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 = 21.90 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.70 * 1;
        iLow = 21.90 * 1;
        iVol = 21250 * 1;
        sVol = '21,250';
            
        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 = 21.90 * 1;
        iOpen = 22.80 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.70 * 1;
        iVol = 21390 * 1;
        sVol = '21,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 21.90 * 1;
        iOpen = 21.60 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.60 * 1;
        iVol = 12957 * 1;
        sVol = '12,957';
            
        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 = 21.90 * 1;
        iOpen = 22.20 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.90 * 1;
        iVol = 18330 * 1;
        sVol = '18,330';
            
        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 = 20.70 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.70 * 1;
        iVol = 14640 * 1;
        sVol = '14,640';
            
        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 = 20.10 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.10 * 1;
        iVol = 11540 * 1;
        sVol = '11,540';
            
        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 = 20.40 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.70 * 1;
        iLow = 19.50 * 1;
        iVol = 15767 * 1;
        sVol = '15,767';
            
        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 = 20.40 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.30 * 1;
        iLow = 19.50 * 1;
        iVol = 14380 * 1;
        sVol = '14,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 21.00 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.10 * 1;
        iVol = 9803 * 1;
        sVol = '9,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 20.40 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.80 * 1;
        iVol = 36397 * 1;
        sVol = '36,397';
            
        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 = 19.80 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.60 * 1;
        iLow = 19.50 * 1;
        iVol = 15760 * 1;
        sVol = '15,760';
            
        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 = 19.80 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.70 * 1;
        iLow = 19.80 * 1;
        iVol = 10633 * 1;
        sVol = '10,633';
            
        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 = 20.40 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.50 * 1;
        iVol = 9753 * 1;
        sVol = '9,753';
            
        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 = 19.20 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.60 * 1;
        iVol = 18967 * 1;
        sVol = '18,967';
            
        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 = 18.60 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.00 * 1;
        iVol = 14633 * 1;
        sVol = '14,633';
            
        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 = 20.70 * 1;
        iOpen = 18.60 * 1;
        iHigh = 20.70 * 1;
        iLow = 18.30 * 1;
        iVol = 19887 * 1;
        sVol = '19,887';
            
        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 = 19.80 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.30 * 1;
        iLow = 19.50 * 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(2019, 7, 20);
        iClose = 18.90 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.70 * 1;
        iVol = 11307 * 1;
        sVol = '11,307';
            
        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 = 18.30 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.00 * 1;
        iVol = 13007 * 1;
        sVol = '13,007';
            
        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 = 19.50 * 1;
        iOpen = 18.60 * 1;
        iHigh = 20.10 * 1;
        iLow = 18.00 * 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(2019, 7, 23);
        iClose = 18.60 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.00 * 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(2019, 7, 26);
        iClose = 18.00 * 1;
        iOpen = 18.30 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.70 * 1;
        iVol = 10063 * 1;
        sVol = '10,063';
            
        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 = 17.70 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.40 * 1;
        iVol = 16263 * 1;
        sVol = '16,263';
            
        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 = 19.20 * 1;
        iOpen = 17.40 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.40 * 1;
        iVol = 47570 * 1;
        sVol = '47,570';
            
        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 = 18.60 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.30 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 18.30 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.00 * 1;
        iVol = 9133 * 1;
        sVol = '9,133';
            
        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 = 18.00 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.40 * 1;
        iVol = 8533 * 1;
        sVol = '8,533';
            
        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 = 17.10 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.80 * 1;
        iVol = 15233 * 1;
        sVol = '15,233';
            
        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 = 16.50 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.20 * 1;
        iVol = 18483 * 1;
        sVol = '18,483';
            
        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 = 17.10 * 1;
        iOpen = 16.50 * 1;
        iHigh = 17.70 * 1;
        iLow = 16.20 * 1;
        iVol = 11383 * 1;
        sVol = '11,383';
            
        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 = 16.80 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.50 * 1;
        iVol = 8577 * 1;
        sVol = '8,577';
            
        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 = 18.60 * 1;
        iOpen = 17.70 * 1;
        iHigh = 19.80 * 1;
        iLow = 17.10 * 1;
        iVol = 52750 * 1;
        sVol = '52,750';
            
        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 = 22.80 * 1;
        iOpen = 19.80 * 1;
        iHigh = 23.70 * 1;
        iLow = 18.60 * 1;
        iVol = 55563 * 1;
        sVol = '55,563';
            
        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 = 22.20 * 1;
        iOpen = 23.70 * 1;
        iHigh = 25.20 * 1;
        iLow = 20.10 * 1;
        iVol = 59447 * 1;
        sVol = '59,447';
            
        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 = 22.50 * 1;
        iOpen = 22.20 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.60 * 1;
        iVol = 30117 * 1;
        sVol = '30,117';
            
        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 = 22.20 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.40 * 1;
        iLow = 21.60 * 1;
        iVol = 11140 * 1;
        sVol = '11,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 21.60 * 1;
        iOpen = 21.90 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.80 * 1;
        iVol = 22753 * 1;
        sVol = '22,753';
            
        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 = 20.10 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.20 * 1;
        iLow = 19.80 * 1;
        iVol = 24697 * 1;
        sVol = '24,697';
            
        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 = 14.70 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.70 * 1;
        iVol = 363377 * 1;
        sVol = '363,377';
            
        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 = 15.30 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.70 * 1;
        iVol = 104243 * 1;
        sVol = '104,243';
            
        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 = 15.30 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.00 * 1;
        iVol = 117090 * 1;
        sVol = '117,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 15.90 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.60 * 1;
        iVol = 177153 * 1;
        sVol = '177,153';
            
        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 = 16.50 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.70 * 1;
        iLow = 15.60 * 1;
        iVol = 491657 * 1;
        sVol = '491,657';
            
        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 = 15.30 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.00 * 1;
        iVol = 161670 * 1;
        sVol = '161,670';
            
        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 = 14.70 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.70 * 1;
        iVol = 214483 * 1;
        sVol = '214,483';
            
        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 = 14.10 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.10 * 1;
        iVol = 173097 * 1;
        sVol = '173,097';
            
        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 = 14.40 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.10 * 1;
        iVol = 86940 * 1;
        sVol = '86,940';
            
        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 = 15.90 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.10 * 1;
        iVol = 234790 * 1;
        sVol = '234,790';
            
        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 = 15.60 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.70 * 1;
        iVol = 189963 * 1;
        sVol = '189,963';
            
        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 = 15.90 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.00 * 1;
        iVol = 154303 * 1;
        sVol = '154,303';
            
        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 = 16.80 * 1;
        iOpen = 15.90 * 1;
        iHigh = 17.40 * 1;
        iLow = 15.60 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 16.20 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.90 * 1;
        iVol = 41360 * 1;
        sVol = '41,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 15.60 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.60 * 1;
        iVol = 52460 * 1;
        sVol = '52,460';
            
        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 = 15.30 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.00 * 1;
        iVol = 68953 * 1;
        sVol = '68,953';
            
        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 = 15.60 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.30 * 1;
        iVol = 52803 * 1;
        sVol = '52,803';
            
        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 = 15.00 * 1;
        iOpen = 15.90 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.00 * 1;
        iVol = 60767 * 1;
        sVol = '60,767';
            
        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 = 15.90 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.70 * 1;
        iVol = 106637 * 1;
        sVol = '106,637';
            
        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 = 15.60 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.60 * 1;
        iVol = 31740 * 1;
        sVol = '31,740';
            
        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 = 16.20 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.60 * 1;
        iVol = 56650 * 1;
        sVol = '56,650';
            
        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 = 15.90 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.30 * 1;
        iVol = 40307 * 1;
        sVol = '40,307';
            
        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 = 16.20 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.60 * 1;
        iVol = 20550 * 1;
        sVol = '20,550';
            
        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 = 16.80 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.90 * 1;
        iVol = 61177 * 1;
        sVol = '61,177';
            
        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 = 17.70 * 1;
        iOpen = 17.10 * 1;
        iHigh = 18.60 * 1;
        iLow = 16.80 * 1;
        iVol = 143073 * 1;
        sVol = '143,073';
            
        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 = 17.40 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.60 * 1;
        iLow = 16.80 * 1;
        iVol = 77623 * 1;
        sVol = '77,623';
            
        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 = 19.20 * 1;
        iOpen = 17.40 * 1;
        iHigh = 19.50 * 1;
        iLow = 16.80 * 1;
        iVol = 98947 * 1;
        sVol = '98,947';
            
        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 = 18.00 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.40 * 1;
        iLow = 17.70 * 1;
        iVol = 121177 * 1;
        sVol = '121,177';
            
        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 = 17.70 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.90 * 1;
        iLow = 17.10 * 1;
        iVol = 66863 * 1;
        sVol = '66,863';
            
        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 = 16.80 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.40 * 1;
        iLow = 15.90 * 1;
        iVol = 93287 * 1;
        sVol = '93,287';
            
        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 = 17.70 * 1;
        iOpen = 16.80 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.20 * 1;
        iVol = 117037 * 1;
        sVol = '117,037';
            
        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 = 18.00 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.40 * 1;
        iVol = 50657 * 1;
        sVol = '50,657';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.40 * 1;
        iVol = 40183 * 1;
        sVol = '40,183';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.40 * 1;
        iVol = 43620 * 1;
        sVol = '43,620';
            
        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 = 17.10 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.70 * 1;
        iLow = 16.50 * 1;
        iVol = 73037 * 1;
        sVol = '73,037';
            
        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 = 16.50 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.50 * 1;
        iVol = 55507 * 1;
        sVol = '55,507';
            
        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 = 16.80 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.90 * 1;
        iVol = 53657 * 1;
        sVol = '53,657';
            
        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 = 16.80 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.20 * 1;
        iVol = 34343 * 1;
        sVol = '34,343';
            
        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 = 17.10 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.80 * 1;
        iVol = 78940 * 1;
        sVol = '78,940';
            
        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 = 16.80 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.50 * 1;
        iVol = 31203 * 1;
        sVol = '31,203';
            
        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 = 16.80 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.60 * 1;
        iLow = 16.80 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.70 * 1;
        iOpen = 17.10 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.80 * 1;
        iVol = 82707 * 1;
        sVol = '82,707';
            
        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 = 17.70 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.40 * 1;
        iVol = 62430 * 1;
        sVol = '62,430';
            
        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 = 17.70 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.40 * 1;
        iVol = 234000 * 1;
        sVol = '234,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 19.20 * 1;
        iOpen = 17.70 * 1;
        iHigh = 19.20 * 1;
        iLow = 17.10 * 1;
        iVol = 157753 * 1;
        sVol = '157,753';
            
        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 = 20.70 * 1;
        iOpen = 19.80 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.80 * 1;
        iVol = 305003 * 1;
        sVol = '305,003';
            
        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 = 19.20 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.70 * 1;
        iLow = 18.00 * 1;
        iVol = 262897 * 1;
        sVol = '262,897';
            
        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 = 20.40 * 1;
        iOpen = 20.10 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.20 * 1;
        iVol = 121687 * 1;
        sVol = '121,687';
            
        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 = 22.50 * 1;
        iOpen = 21.30 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.70 * 1;
        iVol = 206333 * 1;
        sVol = '206,333';
            
        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 = 25.50 * 1;
        iOpen = 22.80 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.50 * 1;
        iVol = 252577 * 1;
        sVol = '252,577';
            
        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 = 27.00 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.80 * 1;
        iLow = 25.80 * 1;
        iVol = 277307 * 1;
        sVol = '277,307';
            
        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 = 27.30 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.10 * 1;
        iLow = 21.90 * 1;
        iVol = 298673 * 1;
        sVol = '298,673';
            
        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 = 25.80 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.70 * 1;
        iLow = 24.30 * 1;
        iVol = 124133 * 1;
        sVol = '124,133';
            
        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 = 24.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.80 * 1;
        iVol = 115470 * 1;
        sVol = '115,470';
            
        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 = 24.30 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.40 * 1;
        iVol = 86700 * 1;
        sVol = '86,700';
            
        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 = 25.80 * 1;
        iOpen = 24.30 * 1;
        iHigh = 26.70 * 1;
        iLow = 24.30 * 1;
        iVol = 103813 * 1;
        sVol = '103,813';
            
        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 = 26.40 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.20 * 1;
        iVol = 152180 * 1;
        sVol = '152,180';
            
        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 = 26.10 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.80 * 1;
        iVol = 89820 * 1;
        sVol = '89,820';
            
        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 = 27.30 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.90 * 1;
        iLow = 25.50 * 1;
        iVol = 105770 * 1;
        sVol = '105,770';
            
        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 = 29.70 * 1;
        iOpen = 27.90 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.90 * 1;
        iVol = 225153 * 1;
        sVol = '225,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 29.40 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.50 * 1;
        iLow = 28.20 * 1;
        iVol = 194597 * 1;
        sVol = '194,597';
            
        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 = 29.40 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.70 * 1;
        iLow = 28.50 * 1;
        iVol = 90407 * 1;
        sVol = '90,407';
            
        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 = 29.40 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.70 * 1;
        iLow = 28.20 * 1;
        iVol = 122357 * 1;
        sVol = '122,357';
            
        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 = 28.50 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.00 * 1;
        iVol = 108840 * 1;
        sVol = '108,840';
            
        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 = 27.60 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.80 * 1;
        iLow = 26.40 * 1;
        iVol = 123277 * 1;
        sVol = '123,277';
            
        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 = 29.40 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.70 * 1;
        iLow = 27.30 * 1;
        iVol = 347327 * 1;
        sVol = '347,327';
            
        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 = 36.00 * 1;
        iOpen = 30.30 * 1;
        iHigh = 36.90 * 1;
        iLow = 29.40 * 1;
        iVol = 381080 * 1;
        sVol = '381,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 36.90 * 1;
        iOpen = 36.60 * 1;
        iHigh = 40.50 * 1;
        iLow = 34.80 * 1;
        iVol = 244913 * 1;
        sVol = '244,913';
            
        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 = 40.80 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.70 * 1;
        iLow = 37.80 * 1;
        iVol = 226527 * 1;
        sVol = '226,527';
            
        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 = 40.80 * 1;
        iOpen = 41.10 * 1;
        iHigh = 41.10 * 1;
        iLow = 30.90 * 1;
        iVol = 229313 * 1;
        sVol = '229,313';
            
        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 = 38.10 * 1;
        iOpen = 40.80 * 1;
        iHigh = 43.20 * 1;
        iLow = 36.90 * 1;
        iVol = 191940 * 1;
        sVol = '191,940';
            
        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 = 41.40 * 1;
        iOpen = 37.50 * 1;
        iHigh = 41.40 * 1;
        iLow = 37.50 * 1;
        iVol = 153357 * 1;
        sVol = '153,357';
            
        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 = 40.20 * 1;
        iOpen = 42.30 * 1;
        iHigh = 42.30 * 1;
        iLow = 39.00 * 1;
        iVol = 164300 * 1;
        sVol = '164,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 39.60 * 1;
        iOpen = 38.40 * 1;
        iHigh = 40.50 * 1;
        iLow = 38.40 * 1;
        iVol = 119733 * 1;
        sVol = '119,733';
            
        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 = 42.60 * 1;
        iOpen = 39.30 * 1;
        iHigh = 42.60 * 1;
        iLow = 37.80 * 1;
        iVol = 150470 * 1;
        sVol = '150,470';
            
        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 = 41.70 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.90 * 1;
        iLow = 40.50 * 1;
        iVol = 211947 * 1;
        sVol = '211,947';
            
        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 = 40.80 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.70 * 1;
        iLow = 38.40 * 1;
        iVol = 149183 * 1;
        sVol = '149,183';
            
        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 = 42.90 * 1;
        iOpen = 47.70 * 1;
        iHigh = 49.50 * 1;
        iLow = 41.40 * 1;
        iVol = 997327 * 1;
        sVol = '997,327';
            
        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 = 48.90 * 1;
        iOpen = 44.10 * 1;
        iHigh = 51.00 * 1;
        iLow = 42.30 * 1;
        iVol = 436603 * 1;
        sVol = '436,603';
            
        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 = 57.30 * 1;
        iOpen = 52.20 * 1;
        iHigh = 59.40 * 1;
        iLow = 50.10 * 1;
        iVol = 543863 * 1;
        sVol = '543,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 51.90 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.90 * 1;
        iLow = 47.70 * 1;
        iVol = 333087 * 1;
        sVol = '333,087';
            
        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 = 54.60 * 1;
        iOpen = 51.60 * 1;
        iHigh = 55.20 * 1;
        iLow = 49.80 * 1;
        iVol = 176503 * 1;
        sVol = '176,503';
            
        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 = 53.40 * 1;
        iOpen = 55.50 * 1;
        iHigh = 56.10 * 1;
        iLow = 52.20 * 1;
        iVol = 133813 * 1;
        sVol = '133,813';
            
        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 = 48.90 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.10 * 1;
        iLow = 47.40 * 1;
        iVol = 221673 * 1;
        sVol = '221,673';
            
        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 = 49.80 * 1;
        iOpen = 49.50 * 1;
        iHigh = 52.20 * 1;
        iLow = 48.00 * 1;
        iVol = 119190 * 1;
        sVol = '119,190';
            
        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 = 43.80 * 1;
        iOpen = 49.20 * 1;
        iHigh = 49.80 * 1;
        iLow = 43.50 * 1;
        iVol = 194930 * 1;
        sVol = '194,930';
            
        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 = 38.70 * 1;
        iOpen = 43.80 * 1;
        iHigh = 44.40 * 1;
        iLow = 31.50 * 1;
        iVol = 437937 * 1;
        sVol = '437,937';
            
        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 = 38.40 * 1;
        iOpen = 40.50 * 1;
        iHigh = 42.00 * 1;
        iLow = 36.90 * 1;
        iVol = 146190 * 1;
        sVol = '146,190';
            
        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 = 40.80 * 1;
        iOpen = 36.90 * 1;
        iHigh = 41.40 * 1;
        iLow = 35.40 * 1;
        iVol = 160380 * 1;
        sVol = '160,380';
            
        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 = 42.30 * 1;
        iOpen = 39.30 * 1;
        iHigh = 42.60 * 1;
        iLow = 38.40 * 1;
        iVol = 94203 * 1;
        sVol = '94,203';
            
        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 = 43.80 * 1;
        iOpen = 43.80 * 1;
        iHigh = 48.30 * 1;
        iLow = 42.90 * 1;
        iVol = 222257 * 1;
        sVol = '222,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 41.70 * 1;
        iOpen = 45.60 * 1;
        iHigh = 45.90 * 1;
        iLow = 40.50 * 1;
        iVol = 142307 * 1;
        sVol = '142,307';
            
        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 = 41.10 * 1;
        iOpen = 41.40 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.90 * 1;
        iVol = 63370 * 1;
        sVol = '63,370';
            
        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 = 40.80 * 1;
        iOpen = 40.20 * 1;
        iHigh = 40.80 * 1;
        iLow = 39.00 * 1;
        iVol = 80683 * 1;
        sVol = '80,683';
            
        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 = 42.60 * 1;
        iOpen = 41.70 * 1;
        iHigh = 43.50 * 1;
        iLow = 40.20 * 1;
        iVol = 93030 * 1;
        sVol = '93,030';
            
        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 = 45.30 * 1;
        iOpen = 42.60 * 1;
        iHigh = 46.80 * 1;
        iLow = 41.40 * 1;
        iVol = 114360 * 1;
        sVol = '114,360';
            
        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 = 45.60 * 1;
        iOpen = 45.90 * 1;
        iHigh = 48.90 * 1;
        iLow = 45.00 * 1;
        iVol = 119030 * 1;
        sVol = '119,030';
            
        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 = 44.40 * 1;
        iOpen = 44.70 * 1;
        iHigh = 46.50 * 1;
        iLow = 43.80 * 1;
        iVol = 94030 * 1;
        sVol = '94,030';
            
        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 = 47.10 * 1;
        iOpen = 44.10 * 1;
        iHigh = 48.00 * 1;
        iLow = 44.10 * 1;
        iVol = 100567 * 1;
        sVol = '100,567';
            
        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 = 47.10 * 1;
        iOpen = 47.10 * 1;
        iHigh = 48.60 * 1;
        iLow = 45.90 * 1;
        iVol = 57510 * 1;
        sVol = '57,510';
            
        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 = 48.90 * 1;
        iOpen = 47.10 * 1;
        iHigh = 50.40 * 1;
        iLow = 46.50 * 1;
        iVol = 126530 * 1;
        sVol = '126,530';
            
        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 = 47.70 * 1;
        iOpen = 48.90 * 1;
        iHigh = 49.80 * 1;
        iLow = 47.10 * 1;
        iVol = 63320 * 1;
        sVol = '63,320';
            
        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 = 45.90 * 1;
        iOpen = 47.40 * 1;
        iHigh = 48.60 * 1;
        iLow = 45.60 * 1;
        iVol = 60340 * 1;
        sVol = '60,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 45.90 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.90 * 1;
        iLow = 42.90 * 1;
        iVol = 82923 * 1;
        sVol = '82,923';
            
        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 = 45.00 * 1;
        iOpen = 45.60 * 1;
        iHigh = 46.50 * 1;
        iLow = 43.20 * 1;
        iVol = 75863 * 1;
        sVol = '75,863';
            
        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 = 45.00 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.90 * 1;
        iLow = 42.60 * 1;
        iVol = 72830 * 1;
        sVol = '72,830';
            
        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 = 44.70 * 1;
        iOpen = 44.70 * 1;
        iHigh = 46.50 * 1;
        iLow = 43.80 * 1;
        iVol = 59697 * 1;
        sVol = '59,697';
            
        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 = 42.60 * 1;
        iOpen = 42.90 * 1;
        iHigh = 43.50 * 1;
        iLow = 40.20 * 1;
        iVol = 76027 * 1;
        sVol = '76,027';
            
        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 = 37.50 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.60 * 1;
        iLow = 37.20 * 1;
        iVol = 120360 * 1;
        sVol = '120,360';
            
        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 = 38.10 * 1;
        iOpen = 37.80 * 1;
        iHigh = 43.80 * 1;
        iLow = 36.00 * 1;
        iVol = 103397 * 1;
        sVol = '103,397';
            
        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 = 39.30 * 1;
        iOpen = 36.30 * 1;
        iHigh = 39.60 * 1;
        iLow = 33.30 * 1;
        iVol = 160230 * 1;
        sVol = '160,230';
            
        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 = 37.80 * 1;
        iHigh = 41.70 * 1;
        iLow = 36.00 * 1;
        iVol = 118273 * 1;
        sVol = '118,273';
            
        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 = 39.00 * 1;
        iOpen = 38.40 * 1;
        iHigh = 41.70 * 1;
        iLow = 36.00 * 1;
        iVol = 183333 * 1;
        sVol = '183,333';
            
        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 = 39.90 * 1;
        iOpen = 42.30 * 1;
        iHigh = 43.80 * 1;
        iLow = 37.80 * 1;
        iVol = 119493 * 1;
        sVol = '119,493';
            
        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 = 42.30 * 1;
        iOpen = 40.50 * 1;
        iHigh = 42.60 * 1;
        iLow = 38.40 * 1;
        iVol = 80867 * 1;
        sVol = '80,867';
            
        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 = 39.00 * 1;
        iOpen = 39.90 * 1;
        iHigh = 42.90 * 1;
        iLow = 38.40 * 1;
        iVol = 102970 * 1;
        sVol = '102,970';
            
        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 = 38.70 * 1;
        iOpen = 36.60 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.60 * 1;
        iVol = 94187 * 1;
        sVol = '94,187';
            
        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 = 33.60 * 1;
        iOpen = 33.00 * 1;
        iHigh = 36.60 * 1;
        iLow = 32.10 * 1;
        iVol = 121297 * 1;
        sVol = '121,297';
            
        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 = 28.80 * 1;
        iOpen = 35.40 * 1;
        iHigh = 36.30 * 1;
        iLow = 26.40 * 1;
        iVol = 214127 * 1;
        sVol = '214,127';
            
        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 = 27.60 * 1;
        iOpen = 27.30 * 1;
        iHigh = 33.00 * 1;
        iLow = 27.00 * 1;
        iVol = 128060 * 1;
        sVol = '128,060';
            
        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 = 22.20 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.20 * 1;
        iLow = 21.60 * 1;
        iVol = 135710 * 1;
        sVol = '135,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 26.70 * 1;
        iLow = 20.70 * 1;
        iVol = 115250 * 1;
        sVol = '115,250';
            
        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 = 21.90 * 1;
        iOpen = 21.00 * 1;
        iHigh = 25.80 * 1;
        iLow = 20.70 * 1;
        iVol = 83943 * 1;
        sVol = '83,943';
            
        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 = 24.60 * 1;
        iOpen = 22.20 * 1;
        iHigh = 24.90 * 1;
        iLow = 21.00 * 1;
        iVol = 87663 * 1;
        sVol = '87,663';
            
        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 = 22.20 * 1;
        iOpen = 22.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 21.60 * 1;
        iVol = 72760 * 1;
        sVol = '72,760';
            
        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 = 23.70 * 1;
        iOpen = 22.50 * 1;
        iHigh = 24.60 * 1;
        iLow = 21.90 * 1;
        iVol = 70513 * 1;
        sVol = '70,513';
            
        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 = 23.40 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 21.60 * 1;
        iVol = 92253 * 1;
        sVol = '92,253';
            
        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 = 21.90 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.30 * 1;
        iVol = 66227 * 1;
        sVol = '66,227';
            
        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 = 24.30 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.60 * 1;
        iLow = 21.90 * 1;
        iVol = 79810 * 1;
        sVol = '79,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 26.40 * 1;
        iOpen = 24.30 * 1;
        iHigh = 26.40 * 1;
        iLow = 23.10 * 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(2020, 2, 26);
        iClose = 30.60 * 1;
        iOpen = 26.10 * 1;
        iHigh = 31.20 * 1;
        iLow = 24.60 * 1;
        iVol = 87650 * 1;
        sVol = '87,650';
            
        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 = 27.90 * 1;
        iOpen = 29.70 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.60 * 1;
        iVol = 63757 * 1;
        sVol = '63,757';
            
        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 = 28.20 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.10 * 1;
        iLow = 26.10 * 1;
        iVol = 51637 * 1;
        sVol = '51,637';
            
        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 = 28.50 * 1;
        iOpen = 34.50 * 1;
        iHigh = 36.60 * 1;
        iLow = 27.30 * 1;
        iVol = 465723 * 1;
        sVol = '465,723';
            
        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 = 26.10 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.20 * 1;
        iLow = 25.50 * 1;
        iVol = 95697 * 1;
        sVol = '95,697';
            
        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 = 27.60 * 1;
        iOpen = 25.80 * 1;
        iHigh = 27.60 * 1;
        iLow = 25.50 * 1;
        iVol = 70583 * 1;
        sVol = '70,583';
            
        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 = 30.30 * 1;
        iOpen = 29.10 * 1;
        iHigh = 31.20 * 1;
        iLow = 26.10 * 1;
        iVol = 109477 * 1;
        sVol = '109,477';
            
        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 = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.90 * 1;
        iLow = 28.20 * 1;
        iVol = 63337 * 1;
        sVol = '63,337';
            
        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 = 28.20 * 1;
        iOpen = 29.70 * 1;
        iHigh = 31.50 * 1;
        iLow = 27.90 * 1;
        iVol = 58887 * 1;
        sVol = '58,887';
            
        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 = 28.50 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.00 * 1;
        iVol = 53310 * 1;
        sVol = '53,310';
            
        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 = 28.80 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.80 * 1;
        iLow = 26.10 * 1;
        iVol = 93037 * 1;
        sVol = '93,037';
            
        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 = 33.00 * 1;
        iOpen = 28.80 * 1;
        iHigh = 34.20 * 1;
        iLow = 27.30 * 1;
        iVol = 135383 * 1;
        sVol = '135,383';
            
        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 = 33.90 * 1;
        iOpen = 33.90 * 1;
        iHigh = 35.70 * 1;
        iLow = 31.80 * 1;
        iVol = 94940 * 1;
        sVol = '94,940';
            
        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 = 32.70 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.30 * 1;
        iLow = 30.90 * 1;
        iVol = 237210 * 1;
        sVol = '237,210';
            
        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 = 37.80 * 1;
        iOpen = 35.10 * 1;
        iHigh = 38.40 * 1;
        iLow = 33.00 * 1;
        iVol = 151947 * 1;
        sVol = '151,947';
            
        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 = 38.40 * 1;
        iOpen = 40.80 * 1;
        iHigh = 40.80 * 1;
        iLow = 37.80 * 1;
        iVol = 172517 * 1;
        sVol = '172,517';
            
        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 = 47.70 * 1;
        iOpen = 42.90 * 1;
        iHigh = 60.00 * 1;
        iLow = 40.50 * 1;
        iVol = 1472483 * 1;
        sVol = '1,472,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 46.80 * 1;
        iOpen = 51.30 * 1;
        iHigh = 52.80 * 1;
        iLow = 42.00 * 1;
        iVol = 636937 * 1;
        sVol = '636,937';
            
        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 = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.80 * 1;
        iLow = 31.80 * 1;
        iVol = 1301783 * 1;
        sVol = '1,301,783';
            
        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 = 32.40 * 1;
        iOpen = 33.90 * 1;
        iHigh = 34.80 * 1;
        iLow = 31.20 * 1;
        iVol = 384697 * 1;
        sVol = '384,697';
            
        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 = 33.60 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.50 * 1;
        iLow = 30.60 * 1;
        iVol = 331980 * 1;
        sVol = '331,980';
            
        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 = 36.90 * 1;
        iOpen = 34.50 * 1;
        iHigh = 38.70 * 1;
        iLow = 34.20 * 1;
        iVol = 692983 * 1;
        sVol = '692,983';
            
        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 = 36.90 * 1;
        iOpen = 38.70 * 1;
        iHigh = 39.00 * 1;
        iLow = 34.50 * 1;
        iVol = 352660 * 1;
        sVol = '352,660';
            
        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 = 38.70 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.70 * 1;
        iLow = 35.40 * 1;
        iVol = 284360 * 1;
        sVol = '284,360';
            
        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 = 36.60 * 1;
        iOpen = 38.70 * 1;
        iHigh = 38.70 * 1;
        iLow = 35.70 * 1;
        iVol = 206563 * 1;
        sVol = '206,563';
            
        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 = 34.80 * 1;
        iOpen = 35.40 * 1;
        iHigh = 36.00 * 1;
        iLow = 32.40 * 1;
        iVol = 208393 * 1;
        sVol = '208,393';
            
        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 = 36.90 * 1;
        iOpen = 34.50 * 1;
        iHigh = 37.20 * 1;
        iLow = 33.30 * 1;
        iVol = 152467 * 1;
        sVol = '152,467';
            
        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 = 37.20 * 1;
        iOpen = 36.90 * 1;
        iHigh = 38.10 * 1;
        iLow = 35.40 * 1;
        iVol = 150190 * 1;
        sVol = '150,190';
            
        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 = 41.40 * 1;
        iOpen = 37.80 * 1;
        iHigh = 42.90 * 1;
        iLow = 36.30 * 1;
        iVol = 499727 * 1;
        sVol = '499,727';
            
        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 = 39.90 * 1;
        iOpen = 42.30 * 1;
        iHigh = 42.60 * 1;
        iLow = 36.90 * 1;
        iVol = 232210 * 1;
        sVol = '232,210';
            
        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 = 40.80 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.10 * 1;
        iLow = 39.30 * 1;
        iVol = 145063 * 1;
        sVol = '145,063';
            
        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 = 46.80 * 1;
        iOpen = 40.80 * 1;
        iHigh = 48.00 * 1;
        iLow = 40.20 * 1;
        iVol = 429710 * 1;
        sVol = '429,710';
            
        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 = 50.40 * 1;
        iOpen = 49.20 * 1;
        iHigh = 57.00 * 1;
        iLow = 48.90 * 1;
        iVol = 885313 * 1;
        sVol = '885,313';
            
        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 = 53.70 * 1;
        iOpen = 53.70 * 1;
        iHigh = 55.80 * 1;
        iLow = 47.10 * 1;
        iVol = 481250 * 1;
        sVol = '481,250';
            
        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 = 62.10 * 1;
        iOpen = 54.00 * 1;
        iHigh = 65.10 * 1;
        iLow = 51.60 * 1;
        iVol = 887407 * 1;
        sVol = '887,407';
            
        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 = 56.70 * 1;
        iOpen = 66.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 54.60 * 1;
        iVol = 1009243 * 1;
        sVol = '1,009,243';
            
        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 = 65.10 * 1;
        iOpen = 58.50 * 1;
        iHigh = 66.00 * 1;
        iLow = 57.90 * 1;
        iVol = 455887 * 1;
        sVol = '455,887';
            
        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 = 75.00 * 1;
        iOpen = 67.80 * 1;
        iHigh = 80.70 * 1;
        iLow = 66.00 * 1;
        iVol = 879140 * 1;
        sVol = '879,140';
            
        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 = 74.70 * 1;
        iOpen = 82.50 * 1;
        iHigh = 89.40 * 1;
        iLow = 70.80 * 1;
        iVol = 927620 * 1;
        sVol = '927,620';
            
        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 = 73.80 * 1;
        iOpen = 72.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 66.00 * 1;
        iVol = 445873 * 1;
        sVol = '445,873';
            
        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 = 73.80 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.90 * 1;
        iLow = 69.00 * 1;
        iVol = 169037 * 1;
        sVol = '169,037';
            
        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 = 69.00 * 1;
        iOpen = 77.40 * 1;
        iHigh = 77.40 * 1;
        iLow = 67.80 * 1;
        iVol = 322443 * 1;
        sVol = '322,443';
            
        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 = 65.10 * 1;
        iOpen = 69.90 * 1;
        iHigh = 70.20 * 1;
        iLow = 57.30 * 1;
        iVol = 422310 * 1;
        sVol = '422,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 59.40 * 1;
        iOpen = 62.70 * 1;
        iHigh = 64.50 * 1;
        iLow = 58.50 * 1;
        iVol = 230713 * 1;
        sVol = '230,713';
            
        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 = 65.40 * 1;
        iOpen = 59.10 * 1;
        iHigh = 65.40 * 1;
        iLow = 57.60 * 1;
        iVol = 365577 * 1;
        sVol = '365,577';
            
        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 = 59.70 * 1;
        iOpen = 67.80 * 1;
        iHigh = 68.40 * 1;
        iLow = 59.40 * 1;
        iVol = 389773 * 1;
        sVol = '389,773';
            
        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 = 64.50 * 1;
        iOpen = 57.30 * 1;
        iHigh = 65.10 * 1;
        iLow = 55.50 * 1;
        iVol = 394497 * 1;
        sVol = '394,497';
            
        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 = 60.60 * 1;
        iOpen = 64.20 * 1;
        iHigh = 64.80 * 1;
        iLow = 60.00 * 1;
        iVol = 257743 * 1;
        sVol = '257,743';
            
        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 = 63.00 * 1;
        iOpen = 60.60 * 1;
        iHigh = 64.50 * 1;
        iLow = 60.30 * 1;
        iVol = 226790 * 1;
        sVol = '226,790';
            
        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 = 60.00 * 1;
        iOpen = 62.10 * 1;
        iHigh = 63.60 * 1;
        iLow = 58.80 * 1;
        iVol = 253463 * 1;
        sVol = '253,463';
            
        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 = 60.90 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.80 * 1;
        iLow = 58.50 * 1;
        iVol = 199383 * 1;
        sVol = '199,383';
            
        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 = 65.40 * 1;
        iOpen = 60.60 * 1;
        iHigh = 70.50 * 1;
        iLow = 60.00 * 1;
        iVol = 409270 * 1;
        sVol = '409,270';
            
        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 = 68.40 * 1;
        iOpen = 67.80 * 1;
        iHigh = 71.70 * 1;
        iLow = 66.30 * 1;
        iVol = 264110 * 1;
        sVol = '264,110';
            
        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 = 63.30 * 1;
        iOpen = 63.60 * 1;
        iHigh = 66.90 * 1;
        iLow = 61.50 * 1;
        iVol = 227747 * 1;
        sVol = '227,747';
            
        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 = 65.10 * 1;
        iOpen = 66.30 * 1;
        iHigh = 66.60 * 1;
        iLow = 61.80 * 1;
        iVol = 155310 * 1;
        sVol = '155,310';
            
        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 = 78.00 * 1;
        iOpen = 63.60 * 1;
        iHigh = 84.00 * 1;
        iLow = 63.00 * 1;
        iVol = 979813 * 1;
        sVol = '979,813';
            
        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 = 78.60 * 1;
        iOpen = 81.90 * 1;
        iHigh = 83.70 * 1;
        iLow = 72.60 * 1;
        iVol = 335050 * 1;
        sVol = '335,050';
            
        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 = 81.90 * 1;
        iOpen = 78.00 * 1;
        iHigh = 84.60 * 1;
        iLow = 77.40 * 1;
        iVol = 245180 * 1;
        sVol = '245,180';
            
        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 = 83.70 * 1;
        iOpen = 82.50 * 1;
        iHigh = 85.50 * 1;
        iLow = 81.30 * 1;
        iVol = 218710 * 1;
        sVol = '218,710';
            
        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 = 86.70 * 1;
        iOpen = 84.90 * 1;
        iHigh = 87.90 * 1;
        iLow = 81.60 * 1;
        iVol = 344967 * 1;
        sVol = '344,967';
            
        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 = 78.60 * 1;
        iOpen = 88.80 * 1;
        iHigh = 89.40 * 1;
        iLow = 75.00 * 1;
        iVol = 424320 * 1;
        sVol = '424,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 77.10 * 1;
        iOpen = 81.90 * 1;
        iHigh = 83.10 * 1;
        iLow = 75.00 * 1;
        iVol = 254393 * 1;
        sVol = '254,393';
            
        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 = 76.20 * 1;
        iOpen = 76.80 * 1;
        iHigh = 79.50 * 1;
        iLow = 74.10 * 1;
        iVol = 219657 * 1;
        sVol = '219,657';
            
        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 = 82.80 * 1;
        iOpen = 75.30 * 1;
        iHigh = 85.20 * 1;
        iLow = 75.30 * 1;
        iVol = 297547 * 1;
        sVol = '297,547';
            
        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 = 89.70 * 1;
        iOpen = 90.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 86.40 * 1;
        iVol = 1263017 * 1;
        sVol = '1,263,017';
            
        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 = 93.90 * 1;
        iOpen = 95.70 * 1;
        iHigh = 102.00 * 1;
        iLow = 90.60 * 1;
        iVol = 397283 * 1;
        sVol = '397,283';
            
        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 = 93.00 * 1;
        iOpen = 94.50 * 1;
        iHigh = 96.60 * 1;
        iLow = 89.40 * 1;
        iVol = 250063 * 1;
        sVol = '250,063';
            
        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 = 88.20 * 1;
        iOpen = 90.90 * 1;
        iHigh = 94.20 * 1;
        iLow = 85.80 * 1;
        iVol = 225423 * 1;
        sVol = '225,423';
            
        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 = 86.10 * 1;
        iOpen = 88.80 * 1;
        iHigh = 90.00 * 1;
        iLow = 84.90 * 1;
        iVol = 149067 * 1;
        sVol = '149,067';
            
        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 = 83.10 * 1;
        iOpen = 87.60 * 1;
        iHigh = 88.50 * 1;
        iLow = 82.80 * 1;
        iVol = 144483 * 1;
        sVol = '144,483';
            
        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 = 100.80 * 1;
        iOpen = 87.00 * 1;
        iHigh = 106.20 * 1;
        iLow = 84.60 * 1;
        iVol = 883930 * 1;
        sVol = '883,930';
            
        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 = 118.50 * 1;
        iOpen = 126.60 * 1;
        iHigh = 132.00 * 1;
        iLow = 108.30 * 1;
        iVol = 1713207 * 1;
        sVol = '1,713,207';
            
        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 = 122.10 * 1;
        iOpen = 116.40 * 1;
        iHigh = 126.00 * 1;
        iLow = 111.60 * 1;
        iVol = 537300 * 1;
        sVol = '537,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 117.60 * 1;
        iOpen = 120.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 116.10 * 1;
        iVol = 355503 * 1;
        sVol = '355,503';
            
        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 = 114.00 * 1;
        iOpen = 118.20 * 1;
        iHigh = 124.20 * 1;
        iLow = 112.80 * 1;
        iVol = 357407 * 1;
        sVol = '357,407';
            
        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 = 135.30 * 1;
        iOpen = 115.50 * 1;
        iHigh = 135.30 * 1;
        iLow = 114.60 * 1;
        iVol = 732813 * 1;
        sVol = '732,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 145.80 * 1;
        iOpen = 154.50 * 1;
        iHigh = 166.20 * 1;
        iLow = 141.30 * 1;
        iVol = 1398180 * 1;
        sVol = '1,398,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 150.30 * 1;
        iOpen = 142.50 * 1;
        iHigh = 151.50 * 1;
        iLow = 135.90 * 1;
        iVol = 486797 * 1;
        sVol = '486,797';
            
        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 = 185.10 * 1;
        iOpen = 150.90 * 1;
        iHigh = 194.40 * 1;
        iLow = 150.00 * 1;
        iVol = 1120987 * 1;
        sVol = '1,120,987';
            
        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 = 180.30 * 1;
        iOpen = 201.00 * 1;
        iHigh = 207.90 * 1;
        iLow = 169.50 * 1;
        iVol = 1058387 * 1;
        sVol = '1,058,387';
            
        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 = 161.70 * 1;
        iOpen = 172.20 * 1;
        iHigh = 174.00 * 1;
        iLow = 147.90 * 1;
        iVol = 712983 * 1;
        sVol = '712,983';
            
        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 = 174.60 * 1;
        iOpen = 157.80 * 1;
        iHigh = 183.90 * 1;
        iLow = 157.80 * 1;
        iVol = 539767 * 1;
        sVol = '539,767';
            
        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 = 163.50 * 1;
        iOpen = 173.40 * 1;
        iHigh = 174.00 * 1;
        iLow = 159.00 * 1;
        iVol = 295743 * 1;
        sVol = '295,743';
            
        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 = 154.20 * 1;
        iOpen = 153.90 * 1;
        iHigh = 157.80 * 1;
        iLow = 145.20 * 1;
        iVol = 299123 * 1;
        sVol = '299,123';
            
        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 = 144.60 * 1;
        iOpen = 152.70 * 1;
        iHigh = 159.90 * 1;
        iLow = 144.00 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 123.00 * 1;
        iOpen = 142.50 * 1;
        iHigh = 142.50 * 1;
        iLow = 118.80 * 1;
        iVol = 631727 * 1;
        sVol = '631,727';
            
        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 = 114.00 * 1;
        iOpen = 127.80 * 1;
        iHigh = 130.20 * 1;
        iLow = 112.50 * 1;
        iVol = 394723 * 1;
        sVol = '394,723';
            
        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 = 129.60 * 1;
        iOpen = 113.70 * 1;
        iHigh = 140.40 * 1;
        iLow = 113.40 * 1;
        iVol = 691270 * 1;
        sVol = '691,270';
            
        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 = 122.10 * 1;
        iOpen = 134.10 * 1;
        iHigh = 137.70 * 1;
        iLow = 117.00 * 1;
        iVol = 411303 * 1;
        sVol = '411,303';
            
        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 = 129.60 * 1;
        iOpen = 117.00 * 1;
        iHigh = 133.80 * 1;
        iLow = 117.00 * 1;
        iVol = 338943 * 1;
        sVol = '338,943';
            
        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 = 131.40 * 1;
        iOpen = 126.00 * 1;
        iHigh = 132.30 * 1;
        iLow = 123.60 * 1;
        iVol = 191383 * 1;
        sVol = '191,383';
            
        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 = 135.30 * 1;
        iOpen = 156.00 * 1;
        iHigh = 156.60 * 1;
        iLow = 133.80 * 1;
        iVol = 809967 * 1;
        sVol = '809,967';
            
        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 = 126.30 * 1;
        iOpen = 133.20 * 1;
        iHigh = 134.70 * 1;
        iLow = 125.40 * 1;
        iVol = 224480 * 1;
        sVol = '224,480';
            
        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 = 127.50 * 1;
        iOpen = 127.50 * 1;
        iHigh = 133.20 * 1;
        iLow = 123.90 * 1;
        iVol = 195080 * 1;
        sVol = '195,080';
            
        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 = 124.20 * 1;
        iOpen = 127.20 * 1;
        iHigh = 130.20 * 1;
        iLow = 121.50 * 1;
        iVol = 147910 * 1;
        sVol = '147,910';
            
        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 = 109.50 * 1;
        iOpen = 120.00 * 1;
        iHigh = 122.40 * 1;
        iLow = 108.90 * 1;
        iVol = 293910 * 1;
        sVol = '293,910';
            
        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 = 105.00 * 1;
        iOpen = 110.10 * 1;
        iHigh = 115.20 * 1;
        iLow = 99.30 * 1;
        iVol = 252830 * 1;
        sVol = '252,830';
            
        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 = 112.80 * 1;
        iOpen = 105.00 * 1;
        iHigh = 114.60 * 1;
        iLow = 103.50 * 1;
        iVol = 176860 * 1;
        sVol = '176,860';
            
        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 = 109.20 * 1;
        iOpen = 112.20 * 1;
        iHigh = 113.40 * 1;
        iLow = 105.30 * 1;
        iVol = 135867 * 1;
        sVol = '135,867';
            
        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 = 119.70 * 1;
        iOpen = 109.50 * 1;
        iHigh = 121.50 * 1;
        iLow = 108.60 * 1;
        iVol = 228293 * 1;
        sVol = '228,293';
            
        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 = 123.00 * 1;
        iOpen = 132.90 * 1;
        iHigh = 136.50 * 1;
        iLow = 117.00 * 1;
        iVol = 502580 * 1;
        sVol = '502,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 114.30 * 1;
        iOpen = 120.30 * 1;
        iHigh = 121.50 * 1;
        iLow = 113.40 * 1;
        iVol = 180297 * 1;
        sVol = '180,297';
            
        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 = 117.00 * 1;
        iOpen = 114.00 * 1;
        iHigh = 121.20 * 1;
        iLow = 112.80 * 1;
        iVol = 268363 * 1;
        sVol = '268,363';
            
        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 = 109.50 * 1;
        iOpen = 116.10 * 1;
        iHigh = 117.00 * 1;
        iLow = 107.40 * 1;
        iVol = 157570 * 1;
        sVol = '157,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 95.70 * 1;
        iOpen = 106.80 * 1;
        iHigh = 108.00 * 1;
        iLow = 93.60 * 1;
        iVol = 296410 * 1;
        sVol = '296,410';
            
        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 = 98.40 * 1;
        iOpen = 90.90 * 1;
        iHigh = 103.20 * 1;
        iLow = 86.70 * 1;
        iVol = 208530 * 1;
        sVol = '208,530';
            
        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 = 96.30 * 1;
        iOpen = 99.00 * 1;
        iHigh = 102.30 * 1;
        iLow = 93.90 * 1;
        iVol = 220623 * 1;
        sVol = '220,623';
            
        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 = 127.50 * 1;
        iOpen = 124.50 * 1;
        iHigh = 156.00 * 1;
        iLow = 121.50 * 1;
        iVol = 6610583 * 1;
        sVol = '6,610,583';
            
        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 = 119.70 * 1;
        iOpen = 129.00 * 1;
        iHigh = 131.40 * 1;
        iLow = 115.20 * 1;
        iVol = 693620 * 1;
        sVol = '693,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 127.80 * 1;
        iOpen = 120.00 * 1;
        iHigh = 129.90 * 1;
        iLow = 117.30 * 1;
        iVol = 418313 * 1;
        sVol = '418,313';
            
        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 = 114.30 * 1;
        iOpen = 121.80 * 1;
        iHigh = 126.30 * 1;
        iLow = 111.90 * 1;
        iVol = 432727 * 1;
        sVol = '432,727';
            
        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 = 106.20 * 1;
        iOpen = 115.20 * 1;
        iHigh = 115.50 * 1;
        iLow = 102.60 * 1;
        iVol = 259403 * 1;
        sVol = '259,403';
            
        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 = 106.50 * 1;
        iOpen = 106.50 * 1;
        iHigh = 110.70 * 1;
        iLow = 100.80 * 1;
        iVol = 185437 * 1;
        sVol = '185,437';
            
        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 = 99.60 * 1;
        iOpen = 102.60 * 1;
        iHigh = 103.20 * 1;
        iLow = 90.00 * 1;
        iVol = 276217 * 1;
        sVol = '276,217';
            
        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 = 96.60 * 1;
        iOpen = 96.60 * 1;
        iHigh = 101.40 * 1;
        iLow = 91.80 * 1;
        iVol = 151333 * 1;
        sVol = '151,333';
            
        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 = 93.90 * 1;
        iOpen = 99.60 * 1;
        iHigh = 100.50 * 1;
        iLow = 93.30 * 1;
        iVol = 202207 * 1;
        sVol = '202,207';
            
        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 = 93.00 * 1;
        iOpen = 93.60 * 1;
        iHigh = 97.20 * 1;
        iLow = 92.40 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 93.60 * 1;
        iOpen = 93.30 * 1;
        iHigh = 95.10 * 1;
        iLow = 91.20 * 1;
        iVol = 131890 * 1;
        sVol = '131,890';
            
        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 = 105.60 * 1;
        iOpen = 93.30 * 1;
        iHigh = 108.90 * 1;
        iLow = 93.30 * 1;
        iVol = 347437 * 1;
        sVol = '347,437';
            
        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 = 106.20 * 1;
        iOpen = 105.60 * 1;
        iHigh = 110.10 * 1;
        iLow = 102.90 * 1;
        iVol = 189460 * 1;
        sVol = '189,460';
            
        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 = 112.80 * 1;
        iOpen = 107.10 * 1;
        iHigh = 115.50 * 1;
        iLow = 105.00 * 1;
        iVol = 262073 * 1;
        sVol = '262,073';
            
        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 = 112.80 * 1;
        iOpen = 108.60 * 1;
        iHigh = 122.70 * 1;
        iLow = 108.60 * 1;
        iVol = 306707 * 1;
        sVol = '306,707';
            
        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 = 107.40 * 1;
        iOpen = 113.70 * 1;
        iHigh = 113.70 * 1;
        iLow = 104.40 * 1;
        iVol = 848393 * 1;
        sVol = '848,393';
            
        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 = 102.30 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 100.80 * 1;
        iVol = 237947 * 1;
        sVol = '237,947';
            
        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 = 98.40 * 1;
        iOpen = 103.20 * 1;
        iHigh = 104.40 * 1;
        iLow = 97.50 * 1;
        iVol = 200737 * 1;
        sVol = '200,737';
            
        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 = 90.30 * 1;
        iOpen = 100.50 * 1;
        iHigh = 101.70 * 1;
        iLow = 90.30 * 1;
        iVol = 262217 * 1;
        sVol = '262,217';
            
        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 = 87.30 * 1;
        iOpen = 88.80 * 1;
        iHigh = 92.10 * 1;
        iLow = 84.30 * 1;
        iVol = 226950 * 1;
        sVol = '226,950';
            
        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 = 92.40 * 1;
        iOpen = 88.80 * 1;
        iHigh = 94.20 * 1;
        iLow = 85.50 * 1;
        iVol = 200510 * 1;
        sVol = '200,510';
            
        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 = 88.80 * 1;
        iOpen = 93.60 * 1;
        iHigh = 93.90 * 1;
        iLow = 85.80 * 1;
        iVol = 231580 * 1;
        sVol = '231,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 89.40 * 1;
        iOpen = 88.80 * 1;
        iHigh = 90.60 * 1;
        iLow = 86.40 * 1;
        iVol = 180383 * 1;
        sVol = '180,383';
            
        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 = 85.80 * 1;
        iOpen = 87.90 * 1;
        iHigh = 90.00 * 1;
        iLow = 84.30 * 1;
        iVol = 213857 * 1;
        sVol = '213,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 81.90 * 1;
        iOpen = 86.70 * 1;
        iHigh = 87.00 * 1;
        iLow = 79.80 * 1;
        iVol = 261857 * 1;
        sVol = '261,857';
            
        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 = 81.60 * 1;
        iOpen = 82.20 * 1;
        iHigh = 85.80 * 1;
        iLow = 78.90 * 1;
        iVol = 152517 * 1;
        sVol = '152,517';
            
        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 = 87.90 * 1;
        iOpen = 82.80 * 1;
        iHigh = 88.50 * 1;
        iLow = 82.20 * 1;
        iVol = 151610 * 1;
        sVol = '151,610';
            
        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 = 84.90 * 1;
        iOpen = 87.30 * 1;
        iHigh = 88.80 * 1;
        iLow = 83.70 * 1;
        iVol = 137923 * 1;
        sVol = '137,923';
            
        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 = 90.90 * 1;
        iOpen = 86.10 * 1;
        iHigh = 93.00 * 1;
        iLow = 84.60 * 1;
        iVol = 201783 * 1;
        sVol = '201,783';
            
        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 = 87.90 * 1;
        iOpen = 93.60 * 1;
        iHigh = 93.60 * 1;
        iLow = 86.40 * 1;
        iVol = 139897 * 1;
        sVol = '139,897';
            
        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 = 88.50 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.70 * 1;
        iLow = 86.10 * 1;
        iVol = 116477 * 1;
        sVol = '116,477';
            
        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 = 85.50 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.10 * 1;
        iLow = 84.30 * 1;
        iVol = 117817 * 1;
        sVol = '117,817';
            
        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 = 92.10 * 1;
        iOpen = 86.10 * 1;
        iHigh = 93.60 * 1;
        iLow = 85.50 * 1;
        iVol = 200073 * 1;
        sVol = '200,073';
            
        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 = 85.50 * 1;
        iOpen = 90.30 * 1;
        iHigh = 92.10 * 1;
        iLow = 85.50 * 1;
        iVol = 130443 * 1;
        sVol = '130,443';
            
        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 = 88.20 * 1;
        iOpen = 85.20 * 1;
        iHigh = 89.10 * 1;
        iLow = 83.70 * 1;
        iVol = 111817 * 1;
        sVol = '111,817';
            
        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 = 86.40 * 1;
        iOpen = 87.00 * 1;
        iHigh = 89.40 * 1;
        iLow = 85.80 * 1;
        iVol = 86477 * 1;
        sVol = '86,477';
            
        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 = 82.80 * 1;
        iOpen = 87.30 * 1;
        iHigh = 88.20 * 1;
        iLow = 82.20 * 1;
        iVol = 164953 * 1;
        sVol = '164,953';
            
        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 = 78.30 * 1;
        iOpen = 82.80 * 1;
        iHigh = 84.00 * 1;
        iLow = 78.00 * 1;
        iVol = 197933 * 1;
        sVol = '197,933';
            
        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 = 75.90 * 1;
        iOpen = 79.20 * 1;
        iHigh = 79.80 * 1;
        iLow = 72.60 * 1;
        iVol = 208543 * 1;
        sVol = '208,543';
            
        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 = 78.30 * 1;
        iOpen = 75.90 * 1;
        iHigh = 79.50 * 1;
        iLow = 74.40 * 1;
        iVol = 138323 * 1;
        sVol = '138,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 76.50 * 1;
        iOpen = 79.50 * 1;
        iHigh = 79.50 * 1;
        iLow = 75.00 * 1;
        iVol = 86433 * 1;
        sVol = '86,433';
            
        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 = 73.80 * 1;
        iOpen = 76.50 * 1;
        iHigh = 80.10 * 1;
        iLow = 72.30 * 1;
        iVol = 132007 * 1;
        sVol = '132,007';
            
        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 = 75.30 * 1;
        iOpen = 74.70 * 1;
        iHigh = 76.20 * 1;
        iLow = 71.40 * 1;
        iVol = 83987 * 1;
        sVol = '83,987';
            
        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 = 72.00 * 1;
        iOpen = 73.80 * 1;
        iHigh = 74.40 * 1;
        iLow = 70.50 * 1;
        iVol = 115923 * 1;
        sVol = '115,923';
            
        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 = 74.70 * 1;
        iOpen = 72.00 * 1;
        iHigh = 76.50 * 1;
        iLow = 68.10 * 1;
        iVol = 204510 * 1;
        sVol = '204,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 70.50 * 1;
        iOpen = 74.40 * 1;
        iHigh = 75.00 * 1;
        iLow = 69.60 * 1;
        iVol = 125833 * 1;
        sVol = '125,833';
            
        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 = 70.50 * 1;
        iOpen = 70.50 * 1;
        iHigh = 72.90 * 1;
        iLow = 68.10 * 1;
        iVol = 128703 * 1;
        sVol = '128,703';
            
        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 = 69.60 * 1;
        iOpen = 70.50 * 1;
        iHigh = 71.70 * 1;
        iLow = 68.10 * 1;
        iVol = 212173 * 1;
        sVol = '212,173';
            
        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 = 75.90 * 1;
        iOpen = 69.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 69.00 * 1;
        iVol = 347120 * 1;
        sVol = '347,120';
            
        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 = 73.80 * 1;
        iOpen = 77.70 * 1;
        iHigh = 78.60 * 1;
        iLow = 72.00 * 1;
        iVol = 151933 * 1;
        sVol = '151,933';
            
        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 = 71.10 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 70.50 * 1;
        iVol = 129750 * 1;
        sVol = '129,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 67.50 * 1;
        iOpen = 74.70 * 1;
        iHigh = 75.00 * 1;
        iLow = 67.20 * 1;
        iVol = 245833 * 1;
        sVol = '245,833';
            
        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 = 64.50 * 1;
        iOpen = 69.30 * 1;
        iHigh = 69.90 * 1;
        iLow = 62.10 * 1;
        iVol = 289637 * 1;
        sVol = '289,637';
            
        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 = 72.90 * 1;
        iOpen = 64.80 * 1;
        iHigh = 73.20 * 1;
        iLow = 64.50 * 1;
        iVol = 447880 * 1;
        sVol = '447,880';
            
        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 = 73.20 * 1;
        iOpen = 72.60 * 1;
        iHigh = 79.20 * 1;
        iLow = 72.60 * 1;
        iVol = 231550 * 1;
        sVol = '231,550';
            
        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 = 80.40 * 1;
        iOpen = 75.60 * 1;
        iHigh = 83.10 * 1;
        iLow = 73.80 * 1;
        iVol = 239890 * 1;
        sVol = '239,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 80.10 * 1;
        iOpen = 82.80 * 1;
        iHigh = 83.40 * 1;
        iLow = 76.80 * 1;
        iVol = 182963 * 1;
        sVol = '182,963';
            
        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 = 86.40 * 1;
        iOpen = 78.90 * 1;
        iHigh = 87.00 * 1;
        iLow = 76.80 * 1;
        iVol = 224410 * 1;
        sVol = '224,410';
            
        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 = 83.10 * 1;
        iOpen = 87.90 * 1;
        iHigh = 90.60 * 1;
        iLow = 81.30 * 1;
        iVol = 330650 * 1;
        sVol = '330,650';
            
        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 = 79.50 * 1;
        iOpen = 84.30 * 1;
        iHigh = 85.50 * 1;
        iLow = 78.00 * 1;
        iVol = 219860 * 1;
        sVol = '219,860';
            
        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 = 82.50 * 1;
        iOpen = 79.50 * 1;
        iHigh = 83.10 * 1;
        iLow = 78.30 * 1;
        iVol = 143823 * 1;
        sVol = '143,823';
            
        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 = 81.60 * 1;
        iOpen = 82.50 * 1;
        iHigh = 84.90 * 1;
        iLow = 80.40 * 1;
        iVol = 155290 * 1;
        sVol = '155,290';
            
        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 = 74.70 * 1;
        iOpen = 81.30 * 1;
        iHigh = 82.80 * 1;
        iLow = 73.80 * 1;
        iVol = 271650 * 1;
        sVol = '271,650';
            
        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 = 81.60 * 1;
        iOpen = 75.60 * 1;
        iHigh = 83.10 * 1;
        iLow = 73.20 * 1;
        iVol = 208627 * 1;
        sVol = '208,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 87.00 * 1;
        iOpen = 81.90 * 1;
        iHigh = 88.50 * 1;
        iLow = 80.70 * 1;
        iVol = 171720 * 1;
        sVol = '171,720';
            
        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 = 102.90 * 1;
        iOpen = 88.80 * 1;
        iHigh = 105.90 * 1;
        iLow = 88.50 * 1;
        iVol = 770460 * 1;
        sVol = '770,460';
            
        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 = 95.10 * 1;
        iOpen = 106.80 * 1;
        iHigh = 108.00 * 1;
        iLow = 93.60 * 1;
        iVol = 402633 * 1;
        sVol = '402,633';
            
        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 = 97.20 * 1;
        iOpen = 95.40 * 1;
        iHigh = 97.80 * 1;
        iLow = 90.60 * 1;
        iVol = 183973 * 1;
        sVol = '183,973';
            
        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 = 94.50 * 1;
        iOpen = 97.80 * 1;
        iHigh = 101.10 * 1;
        iLow = 93.60 * 1;
        iVol = 166693 * 1;
        sVol = '166,693';
            
        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 = 96.30 * 1;
        iOpen = 94.50 * 1;
        iHigh = 96.30 * 1;
        iLow = 91.80 * 1;
        iVol = 122880 * 1;
        sVol = '122,880';
            
        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 = 99.00 * 1;
        iOpen = 97.50 * 1;
        iHigh = 104.40 * 1;
        iLow = 96.90 * 1;
        iVol = 239393 * 1;
        sVol = '239,393';
            
        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 = 98.10 * 1;
        iOpen = 99.90 * 1;
        iHigh = 102.30 * 1;
        iLow = 95.10 * 1;
        iVol = 170450 * 1;
        sVol = '170,450';
            
        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 = 93.60 * 1;
        iOpen = 98.10 * 1;
        iHigh = 99.00 * 1;
        iLow = 88.20 * 1;
        iVol = 208140 * 1;
        sVol = '208,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 94.80 * 1;
        iOpen = 90.60 * 1;
        iHigh = 95.10 * 1;
        iLow = 90.30 * 1;
        iVol = 135480 * 1;
        sVol = '135,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 93.90 * 1;
        iOpen = 94.50 * 1;
        iHigh = 96.00 * 1;
        iLow = 91.80 * 1;
        iVol = 116320 * 1;
        sVol = '116,320';
            
        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 = 100.20 * 1;
        iOpen = 95.40 * 1;
        iHigh = 103.80 * 1;
        iLow = 93.60 * 1;
        iVol = 307240 * 1;
        sVol = '307,240';
            
        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 = 97.50 * 1;
        iOpen = 100.80 * 1;
        iHigh = 101.10 * 1;
        iLow = 95.10 * 1;
        iVol = 135417 * 1;
        sVol = '135,417';
            
        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 = 95.70 * 1;
        iOpen = 97.80 * 1;
        iHigh = 98.70 * 1;
        iLow = 94.80 * 1;
        iVol = 101630 * 1;
        sVol = '101,630';
            
        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 = 100.50 * 1;
        iOpen = 97.20 * 1;
        iHigh = 101.40 * 1;
        iLow = 93.60 * 1;
        iVol = 196197 * 1;
        sVol = '196,197';
            
        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 = 97.20 * 1;
        iOpen = 102.00 * 1;
        iHigh = 102.60 * 1;
        iLow = 96.90 * 1;
        iVol = 363140 * 1;
        sVol = '363,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 104.40 * 1;
        iOpen = 96.00 * 1;
        iHigh = 105.90 * 1;
        iLow = 94.20 * 1;
        iVol = 327240 * 1;
        sVol = '327,240';
            
        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 = 105.00 * 1;
        iOpen = 105.00 * 1;
        iHigh = 108.90 * 1;
        iLow = 99.90 * 1;
        iVol = 266267 * 1;
        sVol = '266,267';
            
        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 = 99.90 * 1;
        iOpen = 104.70 * 1;
        iHigh = 105.00 * 1;
        iLow = 98.10 * 1;
        iVol = 223050 * 1;
        sVol = '223,050';
            
        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 = 93.60 * 1;
        iOpen = 99.30 * 1;
        iHigh = 100.80 * 1;
        iLow = 93.60 * 1;
        iVol = 126410 * 1;
        sVol = '126,410';
            
        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 = 85.50 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.60 * 1;
        iLow = 85.20 * 1;
        iVol = 310860 * 1;
        sVol = '310,860';
            
        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 = 84.30 * 1;
        iOpen = 86.70 * 1;
        iHigh = 88.50 * 1;
        iLow = 82.20 * 1;
        iVol = 205773 * 1;
        sVol = '205,773';
            
        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 = 90.60 * 1;
        iOpen = 84.60 * 1;
        iHigh = 91.20 * 1;
        iLow = 84.60 * 1;
        iVol = 200113 * 1;
        sVol = '200,113';
            
        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 = 82.50 * 1;
        iOpen = 89.70 * 1;
        iHigh = 90.30 * 1;
        iLow = 82.50 * 1;
        iVol = 248080 * 1;
        sVol = '248,080';
            
        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 = 87.90 * 1;
        iOpen = 82.80 * 1;
        iHigh = 89.10 * 1;
        iLow = 80.10 * 1;
        iVol = 208083 * 1;
        sVol = '208,083';
            
        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 = 90.60 * 1;
        iOpen = 87.30 * 1;
        iHigh = 92.70 * 1;
        iLow = 86.10 * 1;
        iVol = 157747 * 1;
        sVol = '157,747';
            
        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 = 90.00 * 1;
        iOpen = 91.20 * 1;
        iHigh = 93.60 * 1;
        iLow = 86.40 * 1;
        iVol = 203597 * 1;
        sVol = '203,597';
            
        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 = 96.60 * 1;
        iOpen = 92.10 * 1;
        iHigh = 97.50 * 1;
        iLow = 90.30 * 1;
        iVol = 233373 * 1;
        sVol = '233,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 93.90 * 1;
        iOpen = 97.50 * 1;
        iHigh = 97.80 * 1;
        iLow = 90.30 * 1;
        iVol = 147527 * 1;
        sVol = '147,527';
            
        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 = 91.20 * 1;
        iOpen = 93.30 * 1;
        iHigh = 94.50 * 1;
        iLow = 90.60 * 1;
        iVol = 156847 * 1;
        sVol = '156,847';
            
        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 = 92.40 * 1;
        iOpen = 90.60 * 1;
        iHigh = 93.30 * 1;
        iLow = 87.30 * 1;
        iVol = 188283 * 1;
        sVol = '188,283';
            
        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 = 92.40 * 1;
        iOpen = 91.50 * 1;
        iHigh = 94.20 * 1;
        iLow = 90.30 * 1;
        iVol = 151300 * 1;
        sVol = '151,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 96.60 * 1;
        iOpen = 92.40 * 1;
        iHigh = 96.60 * 1;
        iLow = 89.70 * 1;
        iVol = 164303 * 1;
        sVol = '164,303';
            
        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 = 96.90 * 1;
        iOpen = 102.30 * 1;
        iHigh = 116.40 * 1;
        iLow = 96.60 * 1;
        iVol = 857447 * 1;
        sVol = '857,447';
            
        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 = 99.00 * 1;
        iOpen = 99.30 * 1;
        iHigh = 101.40 * 1;
        iLow = 93.90 * 1;
        iVol = 223220 * 1;
        sVol = '223,220';
            
        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 = 99.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 100.80 * 1;
        iLow = 96.30 * 1;
        iVol = 143720 * 1;
        sVol = '143,720';
            
        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 = 92.40 * 1;
        iOpen = 105.60 * 1;
        iHigh = 105.60 * 1;
        iLow = 91.80 * 1;
        iVol = 353970 * 1;
        sVol = '353,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 92.40 * 1;
        iOpen = 90.90 * 1;
        iHigh = 94.50 * 1;
        iLow = 87.90 * 1;
        iVol = 241550 * 1;
        sVol = '241,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 97.20 * 1;
        iOpen = 90.60 * 1;
        iHigh = 97.50 * 1;
        iLow = 87.90 * 1;
        iVol = 258697 * 1;
        sVol = '258,697';
            
        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 = 94.50 * 1;
        iOpen = 96.30 * 1;
        iHigh = 99.90 * 1;
        iLow = 92.40 * 1;
        iVol = 189670 * 1;
        sVol = '189,670';
            
        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 = 94.50 * 1;
        iOpen = 92.10 * 1;
        iHigh = 101.70 * 1;
        iLow = 89.40 * 1;
        iVol = 329097 * 1;
        sVol = '329,097';
            
        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 = 97.80 * 1;
        iOpen = 94.50 * 1;
        iHigh = 99.90 * 1;
        iLow = 93.60 * 1;
        iVol = 184900 * 1;
        sVol = '184,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 97.80 * 1;
        iOpen = 100.50 * 1;
        iHigh = 104.40 * 1;
        iLow = 95.70 * 1;
        iVol = 280623 * 1;
        sVol = '280,623';
            
        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 = 118.80 * 1;
        iOpen = 105.30 * 1;
        iHigh = 121.80 * 1;
        iLow = 102.00 * 1;
        iVol = 970950 * 1;
        sVol = '970,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 114.60 * 1;
        iOpen = 117.60 * 1;
        iHigh = 121.20 * 1;
        iLow = 105.00 * 1;
        iVol = 539500 * 1;
        sVol = '539,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 111.30 * 1;
        iOpen = 112.50 * 1;
        iHigh = 116.10 * 1;
        iLow = 109.80 * 1;
        iVol = 173930 * 1;
        sVol = '173,930';
            
        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 = 109.50 * 1;
        iOpen = 112.20 * 1;
        iHigh = 114.00 * 1;
        iLow = 107.40 * 1;
        iVol = 206507 * 1;
        sVol = '206,507';
            
        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 = 114.30 * 1;
        iOpen = 110.70 * 1;
        iHigh = 117.90 * 1;
        iLow = 109.50 * 1;
        iVol = 216280 * 1;
        sVol = '216,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 129.00 * 1;
        iOpen = 117.00 * 1;
        iHigh = 129.90 * 1;
        iLow = 114.30 * 1;
        iVol = 426980 * 1;
        sVol = '426,980';
            
        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 = 129.60 * 1;
        iOpen = 128.40 * 1;
        iHigh = 141.00 * 1;
        iLow = 120.60 * 1;
        iVol = 426007 * 1;
        sVol = '426,007';
            
        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 = 124.20 * 1;
        iOpen = 135.00 * 1;
        iHigh = 144.90 * 1;
        iLow = 123.00 * 1;
        iVol = 528810 * 1;
        sVol = '528,810';
            
        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 = 121.80 * 1;
        iOpen = 127.50 * 1;
        iHigh = 128.40 * 1;
        iLow = 116.10 * 1;
        iVol = 277017 * 1;
        sVol = '277,017';
            
        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 = 116.70 * 1;
        iOpen = 123.00 * 1;
        iHigh = 125.70 * 1;
        iLow = 116.40 * 1;
        iVol = 194560 * 1;
        sVol = '194,560';
            
        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 = 116.70 * 1;
        iOpen = 120.60 * 1;
        iHigh = 122.10 * 1;
        iLow = 114.00 * 1;
        iVol = 212233 * 1;
        sVol = '212,233';
            
        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 = 116.10 * 1;
        iOpen = 114.90 * 1;
        iHigh = 117.30 * 1;
        iLow = 108.90 * 1;
        iVol = 193627 * 1;
        sVol = '193,627';
            
        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 = 108.90 * 1;
        iOpen = 113.40 * 1;
        iHigh = 114.90 * 1;
        iLow = 107.40 * 1;
        iVol = 243617 * 1;
        sVol = '243,617';
            
        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 = 110.70 * 1;
        iOpen = 109.50 * 1;
        iHigh = 114.90 * 1;
        iLow = 108.60 * 1;
        iVol = 147577 * 1;
        sVol = '147,577';
            
        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 = 105.60 * 1;
        iOpen = 110.70 * 1;
        iHigh = 113.40 * 1;
        iLow = 105.30 * 1;
        iVol = 156143 * 1;
        sVol = '156,143';
            
        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 = 101.10 * 1;
        iOpen = 102.00 * 1;
        iHigh = 102.90 * 1;
        iLow = 92.40 * 1;
        iVol = 227177 * 1;
        sVol = '227,177';
            
        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 = 103.80 * 1;
        iOpen = 100.80 * 1;
        iHigh = 103.80 * 1;
        iLow = 96.90 * 1;
        iVol = 122630 * 1;
        sVol = '122,630';
            
        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 = 98.40 * 1;
        iOpen = 111.00 * 1;
        iHigh = 114.60 * 1;
        iLow = 98.40 * 1;
        iVol = 482613 * 1;
        sVol = '482,613';
            
        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 = 101.10 * 1;
        iOpen = 99.60 * 1;
        iHigh = 104.70 * 1;
        iLow = 97.50 * 1;
        iVol = 228990 * 1;
        sVol = '228,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 108.60 * 1;
        iOpen = 105.00 * 1;
        iHigh = 108.60 * 1;
        iLow = 100.20 * 1;
        iVol = 142657 * 1;
        sVol = '142,657';
            
        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 = 99.60 * 1;
        iOpen = 106.50 * 1;
        iHigh = 107.70 * 1;
        iLow = 99.30 * 1;
        iVol = 166947 * 1;
        sVol = '166,947';
            
        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 = 92.40 * 1;
        iOpen = 99.60 * 1;
        iHigh = 101.10 * 1;
        iLow = 91.80 * 1;
        iVol = 231960 * 1;
        sVol = '231,960';
            
        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 = 89.40 * 1;
        iOpen = 93.00 * 1;
        iHigh = 95.70 * 1;
        iLow = 83.70 * 1;
        iVol = 277860 * 1;
        sVol = '277,860';
            
        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 = 92.70 * 1;
        iOpen = 91.80 * 1;
        iHigh = 93.00 * 1;
        iLow = 80.40 * 1;
        iVol = 221107 * 1;
        sVol = '221,107';
            
        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 = 93.00 * 1;
        iOpen = 93.60 * 1;
        iHigh = 98.70 * 1;
        iLow = 90.00 * 1;
        iVol = 151307 * 1;
        sVol = '151,307';
            
        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 = 94.50 * 1;
        iOpen = 95.70 * 1;
        iHigh = 96.90 * 1;
        iLow = 91.50 * 1;
        iVol = 200267 * 1;
        sVol = '200,267';
            
        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 = 94.50 * 1;
        iOpen = 102.00 * 1;
        iHigh = 102.90 * 1;
        iLow = 93.30 * 1;
        iVol = 185007 * 1;
        sVol = '185,007';
            
        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 = 100.20 * 1;
        iOpen = 94.80 * 1;
        iHigh = 100.50 * 1;
        iLow = 94.50 * 1;
        iVol = 192623 * 1;
        sVol = '192,623';
            
        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 = 96.90 * 1;
        iOpen = 96.90 * 1;
        iHigh = 99.60 * 1;
        iLow = 96.00 * 1;
        iVol = 116287 * 1;
        sVol = '116,287';
            
        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 = 102.60 * 1;
        iOpen = 97.80 * 1;
        iHigh = 102.60 * 1;
        iLow = 95.40 * 1;
        iVol = 111753 * 1;
        sVol = '111,753';
            
        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 = 105.60 * 1;
        iOpen = 102.00 * 1;
        iHigh = 110.10 * 1;
        iLow = 99.30 * 1;
        iVol = 241543 * 1;
        sVol = '241,543';
            
        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 = 106.20 * 1;
        iOpen = 104.10 * 1;
        iHigh = 107.40 * 1;
        iLow = 102.00 * 1;
        iVol = 124687 * 1;
        sVol = '124,687';
            
        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 = 103.80 * 1;
        iOpen = 105.30 * 1;
        iHigh = 111.60 * 1;
        iLow = 103.50 * 1;
        iVol = 175687 * 1;
        sVol = '175,687';
            
        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 = 105.90 * 1;
        iOpen = 105.00 * 1;
        iHigh = 108.90 * 1;
        iLow = 102.00 * 1;
        iVol = 435077 * 1;
        sVol = '435,077';
            
        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 = 107.10 * 1;
        iOpen = 107.70 * 1;
        iHigh = 111.30 * 1;
        iLow = 105.90 * 1;
        iVol = 107930 * 1;
        sVol = '107,930';
            
        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 = 97.20 * 1;
        iOpen = 106.50 * 1;
        iHigh = 107.10 * 1;
        iLow = 96.90 * 1;
        iVol = 165527 * 1;
        sVol = '165,527';
            
        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 = 91.80 * 1;
        iOpen = 98.70 * 1;
        iHigh = 100.20 * 1;
        iLow = 91.50 * 1;
        iVol = 167363 * 1;
        sVol = '167,363';
            
        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 = 96.90 * 1;
        iOpen = 90.90 * 1;
        iHigh = 97.50 * 1;
        iLow = 89.40 * 1;
        iVol = 131910 * 1;
        sVol = '131,910';
            
        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 = 91.80 * 1;
        iOpen = 96.30 * 1;
        iHigh = 96.90 * 1;
        iLow = 89.40 * 1;
        iVol = 108143 * 1;
        sVol = '108,143';
            
        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 = 87.30 * 1;
        iOpen = 92.10 * 1;
        iHigh = 92.10 * 1;
        iLow = 87.00 * 1;
        iVol = 145770 * 1;
        sVol = '145,770';
            
        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 = 88.50 * 1;
        iOpen = 88.20 * 1;
        iHigh = 90.60 * 1;
        iLow = 84.90 * 1;
        iVol = 98357 * 1;
        sVol = '98,357';
            
        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 = 93.30 * 1;
        iOpen = 89.10 * 1;
        iHigh = 93.60 * 1;
        iLow = 88.20 * 1;
        iVol = 133843 * 1;
        sVol = '133,843';
            
        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 = 93.60 * 1;
        iOpen = 94.80 * 1;
        iHigh = 97.50 * 1;
        iLow = 92.10 * 1;
        iVol = 101740 * 1;
        sVol = '101,740';
            
        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 = 92.40 * 1;
        iOpen = 93.60 * 1;
        iHigh = 94.80 * 1;
        iLow = 91.20 * 1;
        iVol = 85167 * 1;
        sVol = '85,167';
            
        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 = 88.50 * 1;
        iOpen = 91.50 * 1;
        iHigh = 93.60 * 1;
        iLow = 88.50 * 1;
        iVol = 107940 * 1;
        sVol = '107,940';
            
        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 = 85.80 * 1;
        iOpen = 89.70 * 1;
        iHigh = 91.20 * 1;
        iLow = 85.80 * 1;
        iVol = 89633 * 1;
        sVol = '89,633';
            
        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 = 86.10 * 1;
        iOpen = 87.30 * 1;
        iHigh = 88.50 * 1;
        iLow = 84.00 * 1;
        iVol = 119380 * 1;
        sVol = '119,380';
            
        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 = 84.60 * 1;
        iOpen = 85.50 * 1;
        iHigh = 87.90 * 1;
        iLow = 84.00 * 1;
        iVol = 106030 * 1;
        sVol = '106,030';
            
        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 = 82.20 * 1;
        iOpen = 85.50 * 1;
        iHigh = 85.50 * 1;
        iLow = 80.40 * 1;
        iVol = 116783 * 1;
        sVol = '116,783';
            
        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 = 85.50 * 1;
        iOpen = 83.40 * 1;
        iHigh = 85.50 * 1;
        iLow = 81.00 * 1;
        iVol = 71847 * 1;
        sVol = '71,847';
            
        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 = 86.70 * 1;
        iOpen = 85.20 * 1;
        iHigh = 88.20 * 1;
        iLow = 84.90 * 1;
        iVol = 91853 * 1;
        sVol = '91,853';
            
        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 = 87.00 * 1;
        iOpen = 87.60 * 1;
        iHigh = 91.50 * 1;
        iLow = 85.50 * 1;
        iVol = 85383 * 1;
        sVol = '85,383';
            
        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 = 81.30 * 1;
        iOpen = 85.80 * 1;
        iHigh = 86.40 * 1;
        iLow = 81.00 * 1;
        iVol = 114393 * 1;
        sVol = '114,393';
            
        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 = 79.20 * 1;
        iOpen = 81.30 * 1;
        iHigh = 84.30 * 1;
        iLow = 78.30 * 1;
        iVol = 153183 * 1;
        sVol = '153,183';
            
        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 = 78.30 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.60 * 1;
        iLow = 75.90 * 1;
        iVol = 109697 * 1;
        sVol = '109,697';
            
        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 = 84.30 * 1;
        iOpen = 78.30 * 1;
        iHigh = 84.30 * 1;
        iLow = 77.70 * 1;
        iVol = 99320 * 1;
        sVol = '99,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 86.70 * 1;
        iOpen = 85.80 * 1;
        iHigh = 89.40 * 1;
        iLow = 81.60 * 1;
        iVol = 105583 * 1;
        sVol = '105,583';
            
        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 = 87.90 * 1;
        iOpen = 87.00 * 1;
        iHigh = 89.70 * 1;
        iLow = 85.50 * 1;
        iVol = 93457 * 1;
        sVol = '93,457';
            
        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 = 93.60 * 1;
        iOpen = 88.80 * 1;
        iHigh = 94.50 * 1;
        iLow = 87.30 * 1;
        iVol = 132807 * 1;
        sVol = '132,807';
            
        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 = 97.80 * 1;
        iOpen = 92.70 * 1;
        iHigh = 98.10 * 1;
        iLow = 90.60 * 1;
        iVol = 131903 * 1;
        sVol = '131,903';
            
        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 = 96.60 * 1;
        iOpen = 96.60 * 1;
        iHigh = 98.10 * 1;
        iLow = 93.90 * 1;
        iVol = 89533 * 1;
        sVol = '89,533';
            
        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 = 96.00 * 1;
        iOpen = 97.50 * 1;
        iHigh = 98.40 * 1;
        iLow = 94.20 * 1;
        iVol = 77493 * 1;
        sVol = '77,493';
            
        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 = 94.50 * 1;
        iOpen = 95.40 * 1;
        iHigh = 97.20 * 1;
        iLow = 93.60 * 1;
        iVol = 83693 * 1;
        sVol = '83,693';
            
        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 = 96.90 * 1;
        iOpen = 94.80 * 1;
        iHigh = 97.50 * 1;
        iLow = 93.90 * 1;
        iVol = 124620 * 1;
        sVol = '124,620';
            
        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 = 88.20 * 1;
        iOpen = 96.90 * 1;
        iHigh = 97.20 * 1;
        iLow = 87.30 * 1;
        iVol = 120887 * 1;
        sVol = '120,887';
            
        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 = 85.80 * 1;
        iOpen = 89.40 * 1;
        iHigh = 91.20 * 1;
        iLow = 85.50 * 1;
        iVol = 90877 * 1;
        sVol = '90,877';
            
        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 = 81.30 * 1;
        iOpen = 86.10 * 1;
        iHigh = 86.10 * 1;
        iLow = 78.90 * 1;
        iVol = 125433 * 1;
        sVol = '125,433';
            
        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 = 83.40 * 1;
        iOpen = 80.70 * 1;
        iHigh = 84.60 * 1;
        iLow = 79.80 * 1;
        iVol = 102013 * 1;
        sVol = '102,013';
            
        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 = 79.20 * 1;
        iOpen = 82.50 * 1;
        iHigh = 83.10 * 1;
        iLow = 79.20 * 1;
        iVol = 110040 * 1;
        sVol = '110,040';
            
        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 = 82.20 * 1;
        iOpen = 75.90 * 1;
        iHigh = 83.10 * 1;
        iLow = 73.50 * 1;
        iVol = 113387 * 1;
        sVol = '113,387';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 85.80 * 1;
        iOpen = 81.90 * 1;
        iHigh = 90.90 * 1;
        iLow = 80.70 * 1;
        iVol = 133163 * 1;
        sVol = '133,163';
            
        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 = 81.30 * 1;
        iOpen = 85.80 * 1;
        iHigh = 86.10 * 1;
        iLow = 78.90 * 1;
        iVol = 105370 * 1;
        sVol = '105,370';
            
        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 = 87.60 * 1;
        iOpen = 80.40 * 1;
        iHigh = 88.50 * 1;
        iLow = 80.40 * 1;
        iVol = 113690 * 1;
        sVol = '113,690';
            
        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 = 90.60 * 1;
        iOpen = 86.10 * 1;
        iHigh = 90.90 * 1;
        iLow = 84.60 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 92.10 * 1;
        iOpen = 89.10 * 1;
        iHigh = 94.20 * 1;
        iLow = 88.50 * 1;
        iVol = 72280 * 1;
        sVol = '72,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 92.10 * 1;
        iOpen = 89.10 * 1;
        iHigh = 93.60 * 1;
        iLow = 88.80 * 1;
        iVol = 65670 * 1;
        sVol = '65,670';
            
        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 = 96.00 * 1;
        iOpen = 92.40 * 1;
        iHigh = 96.60 * 1;
        iLow = 91.20 * 1;
        iVol = 78850 * 1;
        sVol = '78,850';
            
        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 = 96.00 * 1;
        iOpen = 96.60 * 1;
        iHigh = 100.20 * 1;
        iLow = 95.40 * 1;
        iVol = 109503 * 1;
        sVol = '109,503';
            
        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 = 92.40 * 1;
        iOpen = 96.30 * 1;
        iHigh = 97.50 * 1;
        iLow = 92.40 * 1;
        iVol = 71987 * 1;
        sVol = '71,987';
            
        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 = 90.30 * 1;
        iOpen = 93.30 * 1;
        iHigh = 94.80 * 1;
        iLow = 90.30 * 1;
        iVol = 75610 * 1;
        sVol = '75,610';
            
        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 = 96.60 * 1;
        iOpen = 91.50 * 1;
        iHigh = 96.90 * 1;
        iLow = 90.60 * 1;
        iVol = 66803 * 1;
        sVol = '66,803';
            
        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 = 98.70 * 1;
        iOpen = 96.30 * 1;
        iHigh = 99.60 * 1;
        iLow = 94.80 * 1;
        iVol = 75883 * 1;
        sVol = '75,883';
            
        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 = 96.90 * 1;
        iOpen = 100.20 * 1;
        iHigh = 101.70 * 1;
        iLow = 96.30 * 1;
        iVol = 59220 * 1;
        sVol = '59,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 99.90 * 1;
        iOpen = 97.50 * 1;
        iHigh = 100.80 * 1;
        iLow = 96.30 * 1;
        iVol = 68320 * 1;
        sVol = '68,320';
            
        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 = 105.90 * 1;
        iOpen = 100.50 * 1;
        iHigh = 105.90 * 1;
        iLow = 98.40 * 1;
        iVol = 78720 * 1;
        sVol = '78,720';
            
        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 = 99.90 * 1;
        iOpen = 103.50 * 1;
        iHigh = 105.00 * 1;
        iLow = 98.10 * 1;
        iVol = 80280 * 1;
        sVol = '80,280';
            
        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 = 98.40 * 1;
        iOpen = 100.50 * 1;
        iHigh = 101.10 * 1;
        iLow = 97.50 * 1;
        iVol = 57503 * 1;
        sVol = '57,503';
            
        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 = 103.80 * 1;
        iOpen = 97.80 * 1;
        iHigh = 105.60 * 1;
        iLow = 97.50 * 1;
        iVol = 162457 * 1;
        sVol = '162,457';
            
        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 = 118.80 * 1;
        iOpen = 108.60 * 1;
        iHigh = 119.10 * 1;
        iLow = 104.70 * 1;
        iVol = 279737 * 1;
        sVol = '279,737';
            
        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 = 117.30 * 1;
        iOpen = 119.70 * 1;
        iHigh = 125.70 * 1;
        iLow = 115.80 * 1;
        iVol = 255640 * 1;
        sVol = '255,640';
            
        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 = 123.30 * 1;
        iOpen = 117.30 * 1;
        iHigh = 124.20 * 1;
        iLow = 115.50 * 1;
        iVol = 145687 * 1;
        sVol = '145,687';
            
        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 = 118.20 * 1;
        iOpen = 123.30 * 1;
        iHigh = 124.20 * 1;
        iLow = 116.40 * 1;
        iVol = 125377 * 1;
        sVol = '125,377';
            
        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 = 125.10 * 1;
        iOpen = 117.30 * 1;
        iHigh = 125.40 * 1;
        iLow = 114.90 * 1;
        iVol = 221317 * 1;
        sVol = '221,317';
            
        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 = 117.60 * 1;
        iOpen = 123.00 * 1;
        iHigh = 127.80 * 1;
        iLow = 117.30 * 1;
        iVol = 139520 * 1;
        sVol = '139,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 117.90 * 1;
        iOpen = 118.20 * 1;
        iHigh = 120.60 * 1;
        iLow = 114.00 * 1;
        iVol = 124613 * 1;
        sVol = '124,613';
            
        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 = 118.50 * 1;
        iOpen = 117.00 * 1;
        iHigh = 118.50 * 1;
        iLow = 115.20 * 1;
        iVol = 76737 * 1;
        sVol = '76,737';
            
        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 = 117.60 * 1;
        iOpen = 117.30 * 1;
        iHigh = 123.60 * 1;
        iLow = 115.20 * 1;
        iVol = 419187 * 1;
        sVol = '419,187';
            
        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 = 114.60 * 1;
        iOpen = 117.60 * 1;
        iHigh = 119.10 * 1;
        iLow = 111.30 * 1;
        iVol = 86163 * 1;
        sVol = '86,163';
            
        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 = 116.70 * 1;
        iOpen = 114.60 * 1;
        iHigh = 117.00 * 1;
        iLow = 112.80 * 1;
        iVol = 62450 * 1;
        sVol = '62,450';
            
        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 = 117.00 * 1;
        iOpen = 117.90 * 1;
        iHigh = 119.70 * 1;
        iLow = 115.50 * 1;
        iVol = 78460 * 1;
        sVol = '78,460';
            
        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 = 118.50 * 1;
        iOpen = 117.60 * 1;
        iHigh = 119.10 * 1;
        iLow = 115.80 * 1;
        iVol = 54947 * 1;
        sVol = '54,947';
            
        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 = 117.30 * 1;
        iOpen = 119.40 * 1;
        iHigh = 120.00 * 1;
        iLow = 117.00 * 1;
        iVol = 141440 * 1;
        sVol = '141,440';
            
        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 = 120.30 * 1;
        iOpen = 119.10 * 1;
        iHigh = 121.50 * 1;
        iLow = 117.30 * 1;
        iVol = 64920 * 1;
        sVol = '64,920';
            
        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 = 111.60 * 1;
        iOpen = 123.30 * 1;
        iHigh = 129.30 * 1;
        iLow = 106.50 * 1;
        iVol = 413727 * 1;
        sVol = '413,727';
            
        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 = 100.50 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 100.20 * 1;
        iVol = 169107 * 1;
        sVol = '169,107';
            
        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 = 102.90 * 1;
        iOpen = 99.90 * 1;
        iHigh = 103.50 * 1;
        iLow = 99.00 * 1;
        iVol = 110220 * 1;
        sVol = '110,220';
            
        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 = 98.70 * 1;
        iOpen = 103.50 * 1;
        iHigh = 103.80 * 1;
        iLow = 97.80 * 1;
        iVol = 75933 * 1;
        sVol = '75,933';
            
        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 = 98.40 * 1;
        iOpen = 99.90 * 1;
        iHigh = 101.40 * 1;
        iLow = 97.20 * 1;
        iVol = 71453 * 1;
        sVol = '71,453';
            
        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 = 94.50 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.90 * 1;
        iLow = 93.00 * 1;
        iVol = 97843 * 1;
        sVol = '97,843';
            
        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 = 96.90 * 1;
        iOpen = 91.20 * 1;
        iHigh = 97.50 * 1;
        iLow = 90.60 * 1;
        iVol = 80873 * 1;
        sVol = '80,873';
            
        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 = 96.90 * 1;
        iOpen = 98.40 * 1;
        iHigh = 98.40 * 1;
        iLow = 95.40 * 1;
        iVol = 57863 * 1;
        sVol = '57,863';
            
        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 = 93.90 * 1;
        iOpen = 96.30 * 1;
        iHigh = 97.80 * 1;
        iLow = 93.00 * 1;
        iVol = 67970 * 1;
        sVol = '67,970';
            
        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 = 92.70 * 1;
        iOpen = 94.80 * 1;
        iHigh = 94.80 * 1;
        iLow = 91.80 * 1;
        iVol = 62890 * 1;
        sVol = '62,890';
            
        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 = 89.10 * 1;
        iOpen = 92.40 * 1;
        iHigh = 93.90 * 1;
        iLow = 88.20 * 1;
        iVol = 124550 * 1;
        sVol = '124,550';
            
        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 = 88.50 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 85.20 * 1;
        iVol = 74253 * 1;
        sVol = '74,253';
            
        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 = 87.90 * 1;
        iOpen = 89.10 * 1;
        iHigh = 90.60 * 1;
        iLow = 87.60 * 1;
        iVol = 56927 * 1;
        sVol = '56,927';
            
        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 = 90.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 91.20 * 1;
        iLow = 85.80 * 1;
        iVol = 68103 * 1;
        sVol = '68,103';
            
        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 = 92.40 * 1;
        iOpen = 90.90 * 1;
        iHigh = 93.60 * 1;
        iLow = 89.70 * 1;
        iVol = 82583 * 1;
        sVol = '82,583';
            
        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 = 94.50 * 1;
        iOpen = 91.50 * 1;
        iHigh = 96.00 * 1;
        iLow = 90.60 * 1;
        iVol = 66643 * 1;
        sVol = '66,643';
            
        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 = 91.50 * 1;
        iOpen = 95.10 * 1;
        iHigh = 95.40 * 1;
        iLow = 91.20 * 1;
        iVol = 79787 * 1;
        sVol = '79,787';
            
        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 = 89.40 * 1;
        iOpen = 92.40 * 1;
        iHigh = 94.50 * 1;
        iLow = 88.80 * 1;
        iVol = 48663 * 1;
        sVol = '48,663';
            
        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 = 88.80 * 1;
        iOpen = 89.10 * 1;
        iHigh = 91.50 * 1;
        iLow = 87.60 * 1;
        iVol = 48023 * 1;
        sVol = '48,023';
            
        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 = 87.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.40 * 1;
        iLow = 84.90 * 1;
        iVol = 85243 * 1;
        sVol = '85,243';
            
        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 = 92.10 * 1;
        iOpen = 85.80 * 1;
        iHigh = 92.70 * 1;
        iLow = 85.80 * 1;
        iVol = 67520 * 1;
        sVol = '67,520';
            
        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 = 88.80 * 1;
        iOpen = 91.50 * 1;
        iHigh = 92.10 * 1;
        iLow = 88.80 * 1;
        iVol = 50890 * 1;
        sVol = '50,890';
            
        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 = 89.40 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.20 * 1;
        iLow = 88.20 * 1;
        iVol = 42317 * 1;
        sVol = '42,317';
            
        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 = 90.90 * 1;
        iOpen = 88.20 * 1;
        iHigh = 93.00 * 1;
        iLow = 88.20 * 1;
        iVol = 50760 * 1;
        sVol = '50,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 93.00 * 1;
        iOpen = 92.10 * 1;
        iHigh = 94.20 * 1;
        iLow = 89.10 * 1;
        iVol = 54103 * 1;
        sVol = '54,103';
            
        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 = 93.60 * 1;
        iOpen = 92.40 * 1;
        iHigh = 96.60 * 1;
        iLow = 92.40 * 1;
        iVol = 44277 * 1;
        sVol = '44,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 95.40 * 1;
        iOpen = 93.90 * 1;
        iHigh = 95.40 * 1;
        iLow = 92.10 * 1;
        iVol = 70913 * 1;
        sVol = '70,913';
            
        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 = 92.40 * 1;
        iOpen = 95.40 * 1;
        iHigh = 95.40 * 1;
        iLow = 92.10 * 1;
        iVol = 58023 * 1;
        sVol = '58,023';
            
        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 = 93.90 * 1;
        iOpen = 92.70 * 1;
        iHigh = 95.10 * 1;
        iLow = 91.80 * 1;
        iVol = 59910 * 1;
        sVol = '59,910';
            
        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 = 90.90 * 1;
        iOpen = 94.20 * 1;
        iHigh = 94.50 * 1;
        iLow = 90.90 * 1;
        iVol = 64783 * 1;
        sVol = '64,783';
            
        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 = 89.40 * 1;
        iOpen = 92.10 * 1;
        iHigh = 92.10 * 1;
        iLow = 87.00 * 1;
        iVol = 74227 * 1;
        sVol = '74,227';
            
        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 = 89.40 * 1;
        iOpen = 89.10 * 1;
        iHigh = 90.60 * 1;
        iLow = 88.50 * 1;
        iVol = 51290 * 1;
        sVol = '51,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 86.70 * 1;
        iOpen = 89.70 * 1;
        iHigh = 90.00 * 1;
        iLow = 86.70 * 1;
        iVol = 39787 * 1;
        sVol = '39,787';
            
        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 = 84.00 * 1;
        iOpen = 87.30 * 1;
        iHigh = 87.30 * 1;
        iLow = 82.80 * 1;
        iVol = 53417 * 1;
        sVol = '53,417';
            
        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 = 86.40 * 1;
        iOpen = 82.50 * 1;
        iHigh = 86.40 * 1;
        iLow = 81.90 * 1;
        iVol = 51597 * 1;
        sVol = '51,597';
            
        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 = 85.80 * 1;
        iOpen = 86.40 * 1;
        iHigh = 87.60 * 1;
        iLow = 84.00 * 1;
        iVol = 70793 * 1;
        sVol = '70,793';
            
        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 = 86.40 * 1;
        iOpen = 85.50 * 1;
        iHigh = 89.10 * 1;
        iLow = 84.90 * 1;
        iVol = 81790 * 1;
        sVol = '81,790';
            
        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 = 87.90 * 1;
        iOpen = 85.50 * 1;
        iHigh = 88.20 * 1;
        iLow = 84.90 * 1;
        iVol = 47393 * 1;
        sVol = '47,393';
            
        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 = 93.00 * 1;
        iOpen = 87.60 * 1;
        iHigh = 93.60 * 1;
        iLow = 87.60 * 1;
        iVol = 108607 * 1;
        sVol = '108,607';
            
        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 = 94.50 * 1;
        iOpen = 92.40 * 1;
        iHigh = 94.50 * 1;
        iLow = 91.80 * 1;
        iVol = 44123 * 1;
        sVol = '44,123';
            
        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 = 96.90 * 1;
        iOpen = 93.30 * 1;
        iHigh = 98.10 * 1;
        iLow = 92.70 * 1;
        iVol = 55707 * 1;
        sVol = '55,707';
            
        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 = 101.70 * 1;
        iOpen = 96.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 96.00 * 1;
        iVol = 118190 * 1;
        sVol = '118,190';
            
        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 = 107.40 * 1;
        iOpen = 101.70 * 1;
        iHigh = 108.00 * 1;
        iLow = 100.80 * 1;
        iVol = 140457 * 1;
        sVol = '140,457';
            
        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 = 106.50 * 1;
        iOpen = 108.00 * 1;
        iHigh = 112.20 * 1;
        iLow = 104.70 * 1;
        iVol = 118027 * 1;
        sVol = '118,027';
            
        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 = 108.30 * 1;
        iOpen = 105.90 * 1;
        iHigh = 111.00 * 1;
        iLow = 105.90 * 1;
        iVol = 90140 * 1;
        sVol = '90,140';
            
        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 = 111.60 * 1;
        iOpen = 109.50 * 1;
        iHigh = 114.30 * 1;
        iLow = 108.90 * 1;
        iVol = 110033 * 1;
        sVol = '110,033';
            
        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 = 111.00 * 1;
        iOpen = 111.30 * 1;
        iHigh = 112.80 * 1;
        iLow = 108.30 * 1;
        iVol = 77137 * 1;
        sVol = '77,137';
            
        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 = 102.90 * 1;
        iOpen = 99.00 * 1;
        iHigh = 105.30 * 1;
        iLow = 99.00 * 1;
        iVol = 108310 * 1;
        sVol = '108,310';
            
        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 = 100.80 * 1;
        iOpen = 102.60 * 1;
        iHigh = 104.70 * 1;
        iLow = 99.30 * 1;
        iVol = 86940 * 1;
        sVol = '86,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 97.80 * 1;
        iOpen = 100.20 * 1;
        iHigh = 102.00 * 1;
        iLow = 95.40 * 1;
        iVol = 81503 * 1;
        sVol = '81,503';
            
        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 = 99.90 * 1;
        iOpen = 96.60 * 1;
        iHigh = 102.60 * 1;
        iLow = 96.60 * 1;
        iVol = 96857 * 1;
        sVol = '96,857';
            
        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 = 97.20 * 1;
        iOpen = 99.30 * 1;
        iHigh = 101.10 * 1;
        iLow = 96.90 * 1;
        iVol = 73187 * 1;
        sVol = '73,187';
            
        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 = 97.20 * 1;
        iOpen = 97.50 * 1;
        iHigh = 101.40 * 1;
        iLow = 94.80 * 1;
        iVol = 69767 * 1;
        sVol = '69,767';
            
        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 = 93.00 * 1;
        iOpen = 97.20 * 1;
        iHigh = 98.70 * 1;
        iLow = 92.70 * 1;
        iVol = 89120 * 1;
        sVol = '89,120';
            
        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 = 94.80 * 1;
        iOpen = 93.00 * 1;
        iHigh = 95.10 * 1;
        iLow = 92.10 * 1;
        iVol = 45570 * 1;
        sVol = '45,570';
            
        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 = 96.30 * 1;
        iOpen = 94.20 * 1;
        iHigh = 96.60 * 1;
        iLow = 92.70 * 1;
        iVol = 37220 * 1;
        sVol = '37,220';
            
        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 = 99.30 * 1;
        iOpen = 96.90 * 1;
        iHigh = 99.90 * 1;
        iLow = 94.50 * 1;
        iVol = 154460 * 1;
        sVol = '154,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 94.50 * 1;
        iOpen = 95.40 * 1;
        iHigh = 98.10 * 1;
        iLow = 93.60 * 1;
        iVol = 81217 * 1;
        sVol = '81,217';
            
        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 = 97.50 * 1;
        iOpen = 95.10 * 1;
        iHigh = 97.80 * 1;
        iLow = 94.50 * 1;
        iVol = 41157 * 1;
        sVol = '41,157';
            
        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 = 99.90 * 1;
        iOpen = 99.00 * 1;
        iHigh = 101.10 * 1;
        iLow = 96.90 * 1;
        iVol = 52447 * 1;
        sVol = '52,447';
            
        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 = 103.80 * 1;
        iOpen = 101.10 * 1;
        iHigh = 103.80 * 1;
        iLow = 99.60 * 1;
        iVol = 70293 * 1;
        sVol = '70,293';
            
        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 = 99.00 * 1;
        iOpen = 102.60 * 1;
        iHigh = 102.90 * 1;
        iLow = 99.00 * 1;
        iVol = 73620 * 1;
        sVol = '73,620';
            
        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 = 102.30 * 1;
        iOpen = 100.20 * 1;
        iHigh = 104.70 * 1;
        iLow = 98.70 * 1;
        iVol = 55853 * 1;
        sVol = '55,853';
            
        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 = 96.90 * 1;
        iOpen = 101.10 * 1;
        iHigh = 101.70 * 1;
        iLow = 96.30 * 1;
        iVol = 65180 * 1;
        sVol = '65,180';
            
        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 = 92.70 * 1;
        iOpen = 96.90 * 1;
        iHigh = 97.20 * 1;
        iLow = 92.10 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 93.30 * 1;
        iOpen = 92.70 * 1;
        iHigh = 95.10 * 1;
        iLow = 92.70 * 1;
        iVol = 52097 * 1;
        sVol = '52,097';
            
        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 = 91.80 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 87.90 * 1;
        iVol = 80427 * 1;
        sVol = '80,427';
            
        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 = 88.80 * 1;
        iOpen = 91.50 * 1;
        iHigh = 92.40 * 1;
        iLow = 88.50 * 1;
        iVol = 55663 * 1;
        sVol = '55,663';
            
        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 = 90.60 * 1;
        iOpen = 91.20 * 1;
        iHigh = 94.50 * 1;
        iLow = 89.70 * 1;
        iVol = 63873 * 1;
        sVol = '63,873';
            
        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 = 90.30 * 1;
        iOpen = 89.40 * 1;
        iHigh = 91.20 * 1;
        iLow = 89.10 * 1;
        iVol = 33620 * 1;
        sVol = '33,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 91.80 * 1;
        iOpen = 91.80 * 1;
        iHigh = 92.70 * 1;
        iLow = 90.30 * 1;
        iVol = 41890 * 1;
        sVol = '41,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 89.40 * 1;
        iOpen = 91.50 * 1;
        iHigh = 93.00 * 1;
        iLow = 89.40 * 1;
        iVol = 42737 * 1;
        sVol = '42,737';
            
        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 = 90.60 * 1;
        iOpen = 89.70 * 1;
        iHigh = 92.10 * 1;
        iLow = 88.80 * 1;
        iVol = 30220 * 1;
        sVol = '30,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 91.20 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.20 * 1;
        iLow = 89.10 * 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(2021, 9, 13);
        iClose = 91.80 * 1;
        iOpen = 92.10 * 1;
        iHigh = 94.20 * 1;
        iLow = 90.00 * 1;
        iVol = 39230 * 1;
        sVol = '39,230';
            
        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 = 92.10 * 1;
        iOpen = 92.10 * 1;
        iHigh = 93.30 * 1;
        iLow = 91.20 * 1;
        iVol = 47947 * 1;
        sVol = '47,947';
            
        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 = 90.60 * 1;
        iOpen = 93.60 * 1;
        iHigh = 93.60 * 1;
        iLow = 90.60 * 1;
        iVol = 40773 * 1;
        sVol = '40,773';
            
        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 = 90.30 * 1;
        iOpen = 90.90 * 1;
        iHigh = 92.10 * 1;
        iLow = 90.00 * 1;
        iVol = 40047 * 1;
        sVol = '40,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 96.60 * 1;
        iOpen = 91.50 * 1;
        iHigh = 97.20 * 1;
        iLow = 91.20 * 1;
        iVol = 67757 * 1;
        sVol = '67,757';
            
        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 = 93.60 * 1;
        iOpen = 96.30 * 1;
        iHigh = 96.90 * 1;
        iLow = 93.00 * 1;
        iVol = 41580 * 1;
        sVol = '41,580';
            
        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 = 91.50 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 91.20 * 1;
        iVol = 68740 * 1;
        sVol = '68,740';
            
        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 = 91.20 * 1;
        iOpen = 91.50 * 1;
        iHigh = 91.80 * 1;
        iLow = 88.50 * 1;
        iVol = 76590 * 1;
        sVol = '76,590';
            
        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 = 90.60 * 1;
        iOpen = 90.60 * 1;
        iHigh = 91.80 * 1;
        iLow = 88.50 * 1;
        iVol = 61927 * 1;
        sVol = '61,927';
            
        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 = 88.50 * 1;
        iOpen = 90.90 * 1;
        iHigh = 92.40 * 1;
        iLow = 87.90 * 1;
        iVol = 75443 * 1;
        sVol = '75,443';
            
        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 = 86.40 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.40 * 1;
        iLow = 86.10 * 1;
        iVol = 67027 * 1;
        sVol = '67,027';
            
        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 = 90.00 * 1;
        iOpen = 86.10 * 1;
        iHigh = 90.00 * 1;
        iLow = 84.60 * 1;
        iVol = 56383 * 1;
        sVol = '56,383';
            
        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 = 87.00 * 1;
        iOpen = 89.10 * 1;
        iHigh = 89.70 * 1;
        iLow = 86.40 * 1;
        iVol = 50650 * 1;
        sVol = '50,650';
            
        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 = 91.50 * 1;
        iOpen = 88.20 * 1;
        iHigh = 92.10 * 1;
        iLow = 87.00 * 1;
        iVol = 64237 * 1;
        sVol = '64,237';
            
        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 = 91.20 * 1;
        iOpen = 90.90 * 1;
        iHigh = 92.10 * 1;
        iLow = 88.50 * 1;
        iVol = 50633 * 1;
        sVol = '50,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 96.00 * 1;
        iOpen = 91.80 * 1;
        iHigh = 96.00 * 1;
        iLow = 90.90 * 1;
        iVol = 97910 * 1;
        sVol = '97,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 93.60 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.30 * 1;
        iLow = 93.30 * 1;
        iVol = 60020 * 1;
        sVol = '60,020';
            
        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 = 89.40 * 1;
        iOpen = 94.80 * 1;
        iHigh = 94.80 * 1;
        iLow = 87.60 * 1;
        iVol = 92813 * 1;
        sVol = '92,813';
            
        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 = 89.70 * 1;
        iOpen = 90.00 * 1;
        iHigh = 92.40 * 1;
        iLow = 89.10 * 1;
        iVol = 59057 * 1;
        sVol = '59,057';
            
        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 = 90.30 * 1;
        iOpen = 90.90 * 1;
        iHigh = 92.10 * 1;
        iLow = 89.10 * 1;
        iVol = 51543 * 1;
        sVol = '51,543';
            
        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 = 89.10 * 1;
        iOpen = 89.10 * 1;
        iHigh = 92.70 * 1;
        iLow = 88.20 * 1;
        iVol = 53167 * 1;
        sVol = '53,167';
            
        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 = 90.30 * 1;
        iOpen = 89.70 * 1;
        iHigh = 91.20 * 1;
        iLow = 89.10 * 1;
        iVol = 43530 * 1;
        sVol = '43,530';
            
        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 = 90.30 * 1;
        iOpen = 89.40 * 1;
        iHigh = 90.90 * 1;
        iLow = 89.40 * 1;
        iVol = 53833 * 1;
        sVol = '53,833';
            
        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 = 88.80 * 1;
        iOpen = 90.90 * 1;
        iHigh = 92.10 * 1;
        iLow = 88.20 * 1;
        iVol = 66317 * 1;
        sVol = '66,317';
            
        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 = 90.90 * 1;
        iOpen = 89.40 * 1;
        iHigh = 90.90 * 1;
        iLow = 87.30 * 1;
        iVol = 63923 * 1;
        sVol = '63,923';
            
        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 = 90.00 * 1;
        iOpen = 89.40 * 1;
        iHigh = 90.90 * 1;
        iLow = 87.30 * 1;
        iVol = 72727 * 1;
        sVol = '72,727';
            
        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 = 90.60 * 1;
        iOpen = 89.40 * 1;
        iHigh = 93.00 * 1;
        iLow = 89.40 * 1;
        iVol = 106567 * 1;
        sVol = '106,567';
            
        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 = 89.40 * 1;
        iOpen = 90.90 * 1;
        iHigh = 91.50 * 1;
        iLow = 88.50 * 1;
        iVol = 90853 * 1;
        sVol = '90,853';
            
        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 = 84.30 * 1;
        iOpen = 91.20 * 1;
        iHigh = 91.20 * 1;
        iLow = 84.30 * 1;
        iVol = 131600 * 1;
        sVol = '131,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 83.40 * 1;
        iOpen = 85.50 * 1;
        iHigh = 85.80 * 1;
        iLow = 78.90 * 1;
        iVol = 126520 * 1;
        sVol = '126,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 85.80 * 1;
        iOpen = 82.80 * 1;
        iHigh = 86.10 * 1;
        iLow = 81.60 * 1;
        iVol = 68350 * 1;
        sVol = '68,350';
            
        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 = 83.40 * 1;
        iOpen = 84.90 * 1;
        iHigh = 87.30 * 1;
        iLow = 82.20 * 1;
        iVol = 67727 * 1;
        sVol = '67,727';
            
        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 = 84.90 * 1;
        iOpen = 87.90 * 1;
        iHigh = 88.20 * 1;
        iLow = 84.30 * 1;
        iVol = 117347 * 1;
        sVol = '117,347';
            
        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 = 91.20 * 1;
        iOpen = 85.20 * 1;
        iHigh = 91.50 * 1;
        iLow = 85.20 * 1;
        iVol = 184907 * 1;
        sVol = '184,907';
            
        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 = 93.60 * 1;
        iOpen = 102.30 * 1;
        iHigh = 102.60 * 1;
        iLow = 91.80 * 1;
        iVol = 1485187 * 1;
        sVol = '1,485,187';
            
        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 = 81.30 * 1;
        iOpen = 89.70 * 1;
        iHigh = 90.00 * 1;
        iLow = 79.50 * 1;
        iVol = 311873 * 1;
        sVol = '311,873';
            
        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 = 71.70 * 1;
        iOpen = 80.10 * 1;
        iHigh = 80.70 * 1;
        iLow = 71.40 * 1;
        iVol = 225197 * 1;
        sVol = '225,197';
            
        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 = 66.30 * 1;
        iOpen = 71.70 * 1;
        iHigh = 71.70 * 1;
        iLow = 62.70 * 1;
        iVol = 245537 * 1;
        sVol = '245,537';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 78.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 81.60 * 1;
        iLow = 67.50 * 1;
        iVol = 302153 * 1;
        sVol = '302,153';
            
        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 = 80.70 * 1;
        iOpen = 77.10 * 1;
        iHigh = 82.50 * 1;
        iLow = 75.60 * 1;
        iVol = 118903 * 1;
        sVol = '118,903';
            
        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 = 77.10 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.90 * 1;
        iLow = 76.50 * 1;
        iVol = 79307 * 1;
        sVol = '79,307';
            
        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 = 72.60 * 1;
        iOpen = 76.80 * 1;
        iHigh = 77.40 * 1;
        iLow = 72.00 * 1;
        iVol = 96937 * 1;
        sVol = '96,937';
            
        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 = 70.80 * 1;
        iOpen = 72.60 * 1;
        iHigh = 74.40 * 1;
        iLow = 69.90 * 1;
        iVol = 91337 * 1;
        sVol = '91,337';
            
        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 = 67.20 * 1;
        iOpen = 69.90 * 1;
        iHigh = 69.90 * 1;
        iLow = 66.60 * 1;
        iVol = 118420 * 1;
        sVol = '118,420';
            
        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 = 72.60 * 1;
        iOpen = 68.10 * 1;
        iHigh = 73.20 * 1;
        iLow = 64.80 * 1;
        iVol = 145447 * 1;
        sVol = '145,447';
            
        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 = 71.70 * 1;
        iOpen = 72.60 * 1;
        iHigh = 73.80 * 1;
        iLow = 70.80 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 74.70 * 1;
        iOpen = 70.50 * 1;
        iHigh = 77.40 * 1;
        iLow = 70.50 * 1;
        iVol = 167747 * 1;
        sVol = '167,747';
            
        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 = 74.40 * 1;
        iOpen = 73.80 * 1;
        iHigh = 76.20 * 1;
        iLow = 71.70 * 1;
        iVol = 60670 * 1;
        sVol = '60,670';
            
        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 = 71.10 * 1;
        iOpen = 76.20 * 1;
        iHigh = 76.50 * 1;
        iLow = 70.50 * 1;
        iVol = 67503 * 1;
        sVol = '67,503';
            
        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 = 71.10 * 1;
        iOpen = 69.90 * 1;
        iHigh = 72.90 * 1;
        iLow = 68.40 * 1;
        iVol = 60857 * 1;
        sVol = '60,857';
            
        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 = 72.60 * 1;
        iOpen = 69.60 * 1;
        iHigh = 73.50 * 1;
        iLow = 69.00 * 1;
        iVol = 66730 * 1;
        sVol = '66,730';
            
        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 = 69.30 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.30 * 1;
        iLow = 69.00 * 1;
        iVol = 71870 * 1;
        sVol = '71,870';
            
        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 = 66.30 * 1;
        iOpen = 69.30 * 1;
        iHigh = 71.10 * 1;
        iLow = 66.30 * 1;
        iVol = 93110 * 1;
        sVol = '93,110';
            
        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 = 68.40 * 1;
        iOpen = 66.60 * 1;
        iHigh = 69.60 * 1;
        iLow = 63.90 * 1;
        iVol = 108450 * 1;
        sVol = '108,450';
            
        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 = 72.00 * 1;
        iOpen = 68.40 * 1;
        iHigh = 73.80 * 1;
        iLow = 68.40 * 1;
        iVol = 82867 * 1;
        sVol = '82,867';
            
        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 = 70.20 * 1;
        iOpen = 72.60 * 1;
        iHigh = 73.80 * 1;
        iLow = 69.90 * 1;
        iVol = 67887 * 1;
        sVol = '67,887';
            
        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 = 74.10 * 1;
        iOpen = 70.20 * 1;
        iHigh = 74.10 * 1;
        iLow = 68.70 * 1;
        iVol = 63263 * 1;
        sVol = '63,263';
            
        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 = 69.90 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.80 * 1;
        iLow = 69.30 * 1;
        iVol = 69937 * 1;
        sVol = '69,937';
            
        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 = 65.70 * 1;
        iOpen = 69.90 * 1;
        iHigh = 72.60 * 1;
        iLow = 65.40 * 1;
        iVol = 93447 * 1;
        sVol = '93,447';
            
        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 = 66.60 * 1;
        iOpen = 66.60 * 1;
        iHigh = 68.40 * 1;
        iLow = 63.90 * 1;
        iVol = 60637 * 1;
        sVol = '60,637';
            
        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 = 63.60 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.20 * 1;
        iLow = 63.30 * 1;
        iVol = 71443 * 1;
        sVol = '71,443';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 58.50 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.30 * 1;
        iLow = 55.80 * 1;
        iVol = 195920 * 1;
        sVol = '195,920';
            
        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 = 62.70 * 1;
        iOpen = 58.80 * 1;
        iHigh = 62.70 * 1;
        iLow = 57.90 * 1;
        iVol = 68237 * 1;
        sVol = '68,237';
            
        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 = 59.40 * 1;
        iOpen = 62.40 * 1;
        iHigh = 62.40 * 1;
        iLow = 58.80 * 1;
        iVol = 99510 * 1;
        sVol = '99,510';
            
        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 = 57.30 * 1;
        iOpen = 57.90 * 1;
        iHigh = 60.60 * 1;
        iLow = 57.30 * 1;
        iVol = 74587 * 1;
        sVol = '74,587';
            
        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 = 61.50 * 1;
        iOpen = 57.30 * 1;
        iHigh = 61.80 * 1;
        iLow = 56.10 * 1;
        iVol = 85940 * 1;
        sVol = '85,940';
            
        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 = 56.10 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.30 * 1;
        iLow = 56.10 * 1;
        iVol = 101547 * 1;
        sVol = '101,547';
            
        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 = 55.50 * 1;
        iOpen = 56.10 * 1;
        iHigh = 58.80 * 1;
        iLow = 55.20 * 1;
        iVol = 72270 * 1;
        sVol = '72,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 54.90 * 1;
        iOpen = 58.50 * 1;
        iHigh = 60.60 * 1;
        iLow = 54.90 * 1;
        iVol = 66930 * 1;
        sVol = '66,930';
            
        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 = 52.20 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.10 * 1;
        iLow = 52.20 * 1;
        iVol = 118727 * 1;
        sVol = '118,727';
            
        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 = 52.20 * 1;
        iOpen = 48.60 * 1;
        iHigh = 53.10 * 1;
        iLow = 46.50 * 1;
        iVol = 181270 * 1;
        sVol = '181,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 51.90 * 1;
        iOpen = 51.30 * 1;
        iHigh = 53.40 * 1;
        iLow = 49.50 * 1;
        iVol = 120630 * 1;
        sVol = '120,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 48.60 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.70 * 1;
        iLow = 48.00 * 1;
        iVol = 155417 * 1;
        sVol = '155,417';
            
        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 = 45.90 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.80 * 1;
        iLow = 45.30 * 1;
        iVol = 87020 * 1;
        sVol = '87,020';
            
        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 = 48.00 * 1;
        iOpen = 45.30 * 1;
        iHigh = 48.00 * 1;
        iLow = 44.10 * 1;
        iVol = 116047 * 1;
        sVol = '116,047';
            
        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 = 51.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.00 * 1;
        iVol = 61457 * 1;
        sVol = '61,457';
            
        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 = 51.60 * 1;
        iOpen = 51.90 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.50 * 1;
        iVol = 50090 * 1;
        sVol = '50,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 47.70 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.00 * 1;
        iLow = 47.40 * 1;
        iVol = 75637 * 1;
        sVol = '75,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 45.30 * 1;
        iOpen = 46.80 * 1;
        iHigh = 49.20 * 1;
        iLow = 45.00 * 1;
        iVol = 85050 * 1;
        sVol = '85,050';
            
        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 = 46.50 * 1;
        iOpen = 45.30 * 1;
        iHigh = 47.10 * 1;
        iLow = 44.70 * 1;
        iVol = 59617 * 1;
        sVol = '59,617';
            
        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 = 48.60 * 1;
        iOpen = 46.50 * 1;
        iHigh = 49.50 * 1;
        iLow = 46.50 * 1;
        iVol = 60220 * 1;
        sVol = '60,220';
            
        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 = 48.00 * 1;
        iOpen = 47.70 * 1;
        iHigh = 48.60 * 1;
        iLow = 45.90 * 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(2022, 1, 9);
        iClose = 49.50 * 1;
        iOpen = 48.60 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.60 * 1;
        iVol = 82650 * 1;
        sVol = '82,650';
            
        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 = 48.30 * 1;
        iOpen = 49.50 * 1;
        iHigh = 51.60 * 1;
        iLow = 47.10 * 1;
        iVol = 82203 * 1;
        sVol = '82,203';
            
        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 = 45.60 * 1;
        iOpen = 47.70 * 1;
        iHigh = 49.50 * 1;
        iLow = 45.00 * 1;
        iVol = 63077 * 1;
        sVol = '63,077';
            
        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 = 43.80 * 1;
        iOpen = 45.60 * 1;
        iHigh = 45.90 * 1;
        iLow = 43.80 * 1;
        iVol = 51207 * 1;
        sVol = '51,207';
            
        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 = 46.80 * 1;
        iOpen = 45.00 * 1;
        iHigh = 47.10 * 1;
        iLow = 45.00 * 1;
        iVol = 66807 * 1;
        sVol = '66,807';
            
        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 = 45.90 * 1;
        iOpen = 46.80 * 1;
        iHigh = 46.80 * 1;
        iLow = 44.70 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 43.20 * 1;
        iOpen = 45.30 * 1;
        iHigh = 45.60 * 1;
        iLow = 42.60 * 1;
        iVol = 61843 * 1;
        sVol = '61,843';
            
        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 = 42.00 * 1;
        iOpen = 42.90 * 1;
        iHigh = 43.80 * 1;
        iLow = 41.70 * 1;
        iVol = 47493 * 1;
        sVol = '47,493';
            
        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 = 42.00 * 1;
        iOpen = 40.50 * 1;
        iHigh = 44.10 * 1;
        iLow = 40.20 * 1;
        iVol = 52277 * 1;
        sVol = '52,277';
            
        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 = 38.70 * 1;
        iOpen = 43.20 * 1;
        iHigh = 43.20 * 1;
        iLow = 38.70 * 1;
        iVol = 85807 * 1;
        sVol = '85,807';
            
        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 = 45.00 * 1;
        iOpen = 37.50 * 1;
        iHigh = 45.00 * 1;
        iLow = 36.30 * 1;
        iVol = 123277 * 1;
        sVol = '123,277';
            
        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 = 45.00 * 1;
        iOpen = 45.90 * 1;
        iHigh = 45.90 * 1;
        iLow = 42.60 * 1;
        iVol = 57180 * 1;
        sVol = '57,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 44.70 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.20 * 1;
        iLow = 44.10 * 1;
        iVol = 45263 * 1;
        sVol = '45,263';
            
        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 = 43.80 * 1;
        iOpen = 46.20 * 1;
        iHigh = 46.20 * 1;
        iLow = 43.20 * 1;
        iVol = 41663 * 1;
        sVol = '41,663';
            
        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 = 44.10 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.00 * 1;
        iLow = 43.20 * 1;
        iVol = 33093 * 1;
        sVol = '33,093';
            
        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 = 41.10 * 1;
        iOpen = 44.70 * 1;
        iHigh = 44.70 * 1;
        iLow = 41.10 * 1;
        iVol = 48710 * 1;
        sVol = '48,710';
            
        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 = 39.30 * 1;
        iOpen = 40.80 * 1;
        iHigh = 43.20 * 1;
        iLow = 39.30 * 1;
        iVol = 55307 * 1;
        sVol = '55,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 39.90 * 1;
        iOpen = 38.70 * 1;
        iHigh = 44.70 * 1;
        iLow = 38.70 * 1;
        iVol = 118660 * 1;
        sVol = '118,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 41.10 * 1;
        iOpen = 39.30 * 1;
        iHigh = 42.30 * 1;
        iLow = 37.80 * 1;
        iVol = 69907 * 1;
        sVol = '69,907';
            
        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 = 45.60 * 1;
        iOpen = 42.60 * 1;
        iHigh = 45.60 * 1;
        iLow = 42.00 * 1;
        iVol = 73563 * 1;
        sVol = '73,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 42.90 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.30 * 1;
        iLow = 42.00 * 1;
        iVol = 47217 * 1;
        sVol = '47,217';
            
        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 = 39.60 * 1;
        iOpen = 43.20 * 1;
        iHigh = 43.50 * 1;
        iLow = 39.60 * 1;
        iVol = 48427 * 1;
        sVol = '48,427';
            
        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 = 38.10 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.70 * 1;
        iLow = 37.80 * 1;
        iVol = 74177 * 1;
        sVol = '74,177';
            
        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 = 42.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 42.30 * 1;
        iLow = 38.70 * 1;
        iVol = 70750 * 1;
        sVol = '70,750';
            
        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 = 45.60 * 1;
        iOpen = 42.90 * 1;
        iHigh = 45.60 * 1;
        iLow = 41.40 * 1;
        iVol = 78220 * 1;
        sVol = '78,220';
            
        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 = 46.80 * 1;
        iOpen = 44.70 * 1;
        iHigh = 47.70 * 1;
        iLow = 44.10 * 1;
        iVol = 63267 * 1;
        sVol = '63,267';
            
        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 = 49.50 * 1;
        iOpen = 46.80 * 1;
        iHigh = 50.70 * 1;
        iLow = 46.20 * 1;
        iVol = 164380 * 1;
        sVol = '164,380';
            
        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 = 46.50 * 1;
        iOpen = 48.60 * 1;
        iHigh = 48.90 * 1;
        iLow = 46.20 * 1;
        iVol = 71317 * 1;
        sVol = '71,317';
            
        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 = 50.70 * 1;
        iOpen = 47.10 * 1;
        iHigh = 51.00 * 1;
        iLow = 46.20 * 1;
        iVol = 68320 * 1;
        sVol = '68,320';
            
        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 = 48.30 * 1;
        iOpen = 49.80 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.00 * 1;
        iVol = 55943 * 1;
        sVol = '55,943';
            
        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 = 49.50 * 1;
        iOpen = 49.80 * 1;
        iHigh = 49.80 * 1;
        iLow = 47.10 * 1;
        iVol = 49967 * 1;
        sVol = '49,967';
            
        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 = 46.20 * 1;
        iOpen = 48.90 * 1;
        iHigh = 49.80 * 1;
        iLow = 46.20 * 1;
        iVol = 43830 * 1;
        sVol = '43,830';
            
        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 = 47.40 * 1;
        iOpen = 46.50 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.30 * 1;
        iVol = 47677 * 1;
        sVol = '47,677';
            
        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 = 52.20 * 1;
        iOpen = 50.70 * 1;
        iHigh = 55.80 * 1;
        iLow = 50.10 * 1;
        iVol = 129130 * 1;
        sVol = '129,130';
            
        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 = 49.80 * 1;
        iOpen = 52.80 * 1;
        iHigh = 54.60 * 1;
        iLow = 49.50 * 1;
        iVol = 99630 * 1;
        sVol = '99,630';
            
        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 = 49.80 * 1;
        iOpen = 49.80 * 1;
        iHigh = 51.90 * 1;
        iLow = 49.50 * 1;
        iVol = 43790 * 1;
        sVol = '43,790';
            
        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 = 52.50 * 1;
        iOpen = 51.60 * 1;
        iHigh = 52.80 * 1;
        iLow = 49.80 * 1;
        iVol = 62757 * 1;
        sVol = '62,757';
            
        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 = 54.30 * 1;
        iOpen = 53.70 * 1;
        iHigh = 54.60 * 1;
        iLow = 52.20 * 1;
        iVol = 80117 * 1;
        sVol = '80,117';
            
        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 = 51.90 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 51.30 * 1;
        iVol = 109390 * 1;
        sVol = '109,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 52.50 * 1;
        iOpen = 51.30 * 1;
        iHigh = 54.30 * 1;
        iLow = 49.80 * 1;
        iVol = 74180 * 1;
        sVol = '74,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 51.00 * 1;
        iOpen = 52.80 * 1;
        iHigh = 52.80 * 1;
        iLow = 50.70 * 1;
        iVol = 61390 * 1;
        sVol = '61,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 51.00 * 1;
        iOpen = 51.90 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.50 * 1;
        iVol = 73803 * 1;
        sVol = '73,803';
            
        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 = 49.50 * 1;
        iOpen = 49.50 * 1;
        iHigh = 51.00 * 1;
        iLow = 48.60 * 1;
        iVol = 56660 * 1;
        sVol = '56,660';
            
        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 = 47.40 * 1;
        iOpen = 49.80 * 1;
        iHigh = 51.00 * 1;
        iLow = 46.80 * 1;
        iVol = 39420 * 1;
        sVol = '39,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 50.10 * 1;
        iOpen = 47.70 * 1;
        iHigh = 50.40 * 1;
        iLow = 47.70 * 1;
        iVol = 47373 * 1;
        sVol = '47,373';
            
        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 = 46.50 * 1;
        iOpen = 50.10 * 1;
        iHigh = 50.10 * 1;
        iLow = 46.50 * 1;
        iVol = 52433 * 1;
        sVol = '52,433';
            
        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 = 43.80 * 1;
        iOpen = 46.80 * 1;
        iHigh = 46.80 * 1;
        iLow = 43.20 * 1;
        iVol = 63173 * 1;
        sVol = '63,173';
            
        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 = 44.70 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.90 * 1;
        iLow = 43.50 * 1;
        iVol = 41377 * 1;
        sVol = '41,377';
            
        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 = 45.60 * 1;
        iHigh = 45.60 * 1;
        iLow = 43.50 * 1;
        iVol = 28430 * 1;
        sVol = '28,430';
            
        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 = 41.10 * 1;
        iOpen = 43.80 * 1;
        iHigh = 44.40 * 1;
        iLow = 40.80 * 1;
        iVol = 68030 * 1;
        sVol = '68,030';
            
        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 = 40.50 * 1;
        iOpen = 41.70 * 1;
        iHigh = 42.90 * 1;
        iLow = 40.20 * 1;
        iVol = 57590 * 1;
        sVol = '57,590';
            
        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 = 42.60 * 1;
        iOpen = 39.00 * 1;
        iHigh = 42.60 * 1;
        iLow = 39.00 * 1;
        iVol = 45827 * 1;
        sVol = '45,827';
            
        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 = 38.70 * 1;
        iOpen = 40.50 * 1;
        iHigh = 43.20 * 1;
        iLow = 38.40 * 1;
        iVol = 75987 * 1;
        sVol = '75,987';
            
        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 = 38.70 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.50 * 1;
        iLow = 38.40 * 1;
        iVol = 54973 * 1;
        sVol = '54,973';
            
        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 = 39.90 * 1;
        iOpen = 40.20 * 1;
        iHigh = 40.50 * 1;
        iLow = 36.60 * 1;
        iVol = 67770 * 1;
        sVol = '67,770';
            
        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 = 37.50 * 1;
        iOpen = 39.00 * 1;
        iHigh = 41.40 * 1;
        iLow = 37.50 * 1;
        iVol = 55783 * 1;
        sVol = '55,783';
            
        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 = 40.20 * 1;
        iOpen = 37.50 * 1;
        iHigh = 40.20 * 1;
        iLow = 36.90 * 1;
        iVol = 83147 * 1;
        sVol = '83,147';
            
        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 = 39.30 * 1;
        iOpen = 39.30 * 1;
        iHigh = 40.50 * 1;
        iLow = 37.50 * 1;
        iVol = 58923 * 1;
        sVol = '58,923';
            
        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 = 40.50 * 1;
        iOpen = 38.70 * 1;
        iHigh = 41.10 * 1;
        iLow = 36.90 * 1;
        iVol = 63370 * 1;
        sVol = '63,370';
            
        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 = 37.20 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.30 * 1;
        iVol = 66947 * 1;
        sVol = '66,947';
            
        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 = 36.30 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 36.00 * 1;
        iVol = 67247 * 1;
        sVol = '67,247';
            
        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 = 31.80 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.80 * 1;
        iLow = 31.80 * 1;
        iVol = 95863 * 1;
        sVol = '95,863';
            
        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 = 36.60 * 1;
        iOpen = 34.20 * 1;
        iHigh = 37.50 * 1;
        iLow = 33.30 * 1;
        iVol = 123897 * 1;
        sVol = '123,897';
            
        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 = 30.00 * 1;
        iOpen = 34.80 * 1;
        iHigh = 36.00 * 1;
        iLow = 30.00 * 1;
        iVol = 110617 * 1;
        sVol = '110,617';
            
        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 = 32.10 * 1;
        iOpen = 30.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 28.80 * 1;
        iVol = 108040 * 1;
        sVol = '108,040';
            
        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 = 32.40 * 1;
        iOpen = 32.70 * 1;
        iHigh = 34.20 * 1;
        iLow = 30.90 * 1;
        iVol = 79370 * 1;
        sVol = '79,370';
            
        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 = 31.20 * 1;
        iOpen = 32.40 * 1;
        iHigh = 33.90 * 1;
        iLow = 30.90 * 1;
        iVol = 37207 * 1;
        sVol = '37,207';
            
        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 = 32.10 * 1;
        iOpen = 32.10 * 1;
        iHigh = 33.00 * 1;
        iLow = 30.90 * 1;
        iVol = 72823 * 1;
        sVol = '72,823';
            
        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 = 29.10 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.80 * 1;
        iLow = 28.50 * 1;
        iVol = 106303 * 1;
        sVol = '106,303';
            
        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 = 29.10 * 1;
        iOpen = 29.10 * 1;
        iHigh = 30.60 * 1;
        iLow = 28.80 * 1;
        iVol = 83747 * 1;
        sVol = '83,747';
            
        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 = 29.70 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.00 * 1;
        iVol = 62140 * 1;
        sVol = '62,140';
            
        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 = 27.90 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.60 * 1;
        iLow = 27.90 * 1;
        iVol = 48773 * 1;
        sVol = '48,773';
            
        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 = 25.20 * 1;
        iOpen = 27.60 * 1;
        iHigh = 27.90 * 1;
        iLow = 25.20 * 1;
        iVol = 72900 * 1;
        sVol = '72,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 25.80 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.70 * 1;
        iLow = 24.90 * 1;
        iVol = 47250 * 1;
        sVol = '47,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 25.80 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.20 * 1;
        iVol = 46467 * 1;
        sVol = '46,467';
            
        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 = 27.60 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.60 * 1;
        iLow = 25.20 * 1;
        iVol = 58690 * 1;
        sVol = '58,690';
            
        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 = 27.60 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.10 * 1;
        iLow = 26.70 * 1;
        iVol = 70647 * 1;
        sVol = '70,647';
            
        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 = 26.40 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.10 * 1;
        iLow = 26.10 * 1;
        iVol = 65160 * 1;
        sVol = '65,160';
            
        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 = 27.90 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.90 * 1;
        iLow = 26.40 * 1;
        iVol = 44550 * 1;
        sVol = '44,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 27.90 * 1;
        iOpen = 27.90 * 1;
        iHigh = 29.70 * 1;
        iLow = 27.00 * 1;
        iVol = 54410 * 1;
        sVol = '54,410';
            
        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 = 26.70 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.70 * 1;
        iLow = 26.40 * 1;
        iVol = 73207 * 1;
        sVol = '73,207';
            
        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 = 29.10 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.40 * 1;
        iLow = 26.70 * 1;
        iVol = 69430 * 1;
        sVol = '69,430';
            
        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 = 29.40 * 1;
        iOpen = 28.20 * 1;
        iHigh = 31.20 * 1;
        iLow = 27.90 * 1;
        iVol = 55430 * 1;
        sVol = '55,430';
            
        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 = 26.40 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.40 * 1;
        iLow = 26.40 * 1;
        iVol = 63317 * 1;
        sVol = '63,317';
            
        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 = 24.60 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.10 * 1;
        iLow = 24.60 * 1;
        iVol = 61863 * 1;
        sVol = '61,863';
            
        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 = 20.40 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.00 * 1;
        iLow = 20.40 * 1;
        iVol = 128743 * 1;
        sVol = '128,743';
            
        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 = 20.10 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.10 * 1;
        iVol = 75217 * 1;
        sVol = '75,217';
            
        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 = 21.90 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.20 * 1;
        iVol = 138070 * 1;
        sVol = '138,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 19.80 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.50 * 1;
        iVol = 101720 * 1;
        sVol = '101,720';
            
        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 = 20.10 * 1;
        iOpen = 20.10 * 1;
        iHigh = 23.10 * 1;
        iLow = 19.80 * 1;
        iVol = 752137 * 1;
        sVol = '752,137';
            
        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 = 23.10 * 1;
        iOpen = 21.00 * 1;
        iHigh = 24.30 * 1;
        iLow = 20.40 * 1;
        iVol = 154547 * 1;
        sVol = '154,547';
            
        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 = 26.10 * 1;
        iOpen = 22.50 * 1;
        iHigh = 28.50 * 1;
        iLow = 21.90 * 1;
        iVol = 253750 * 1;
        sVol = '253,750';
            
        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 = 28.80 * 1;
        iOpen = 25.50 * 1;
        iHigh = 28.80 * 1;
        iLow = 25.50 * 1;
        iVol = 108403 * 1;
        sVol = '108,403';
            
        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 = 27.60 * 1;
        iOpen = 28.80 * 1;
        iHigh = 30.60 * 1;
        iLow = 27.30 * 1;
        iVol = 234753 * 1;
        sVol = '234,753';
            
        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 = 25.50 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 25.20 * 1;
        iVol = 54233 * 1;
        sVol = '54,233';
            
        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 = 23.70 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.10 * 1;
        iLow = 23.10 * 1;
        iVol = 59670 * 1;
        sVol = '59,670';
            
        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 = 24.90 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.80 * 1;
        iVol = 58573 * 1;
        sVol = '58,573';
            
        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 = 24.30 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.10 * 1;
        iVol = 42763 * 1;
        sVol = '42,763';
            
        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 = 24.30 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.40 * 1;
        iVol = 32830 * 1;
        sVol = '32,830';
            
        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 = 24.60 * 1;
        iOpen = 23.70 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.40 * 1;
        iVol = 41470 * 1;
        sVol = '41,470';
            
        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 = 24.90 * 1;
        iOpen = 24.60 * 1;
        iHigh = 26.10 * 1;
        iLow = 24.60 * 1;
        iVol = 29943 * 1;
        sVol = '29,943';
            
        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 = 25.80 * 1;
        iOpen = 23.40 * 1;
        iHigh = 26.70 * 1;
        iLow = 23.40 * 1;
        iVol = 48723 * 1;
        sVol = '48,723';
            
        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 = 25.20 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.40 * 1;
        iLow = 24.90 * 1;
        iVol = 27023 * 1;
        sVol = '27,023';
            
        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 = 23.70 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.40 * 1;
        iVol = 36337 * 1;
        sVol = '36,337';
            
        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 = 24.90 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.50 * 1;
        iLow = 23.10 * 1;
        iVol = 30887 * 1;
        sVol = '30,887';
            
        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 = 25.80 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.40 * 1;
        iLow = 23.70 * 1;
        iVol = 37707 * 1;
        sVol = '37,707';
            
        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 = 26.40 * 1;
        iOpen = 27.00 * 1;
        iHigh = 32.10 * 1;
        iLow = 25.80 * 1;
        iVol = 334777 * 1;
        sVol = '334,777';
            
        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 = 24.30 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.60 * 1;
        iLow = 23.70 * 1;
        iVol = 66133 * 1;
        sVol = '66,133';
            
        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 = 23.70 * 1;
        iOpen = 24.90 * 1;
        iHigh = 26.10 * 1;
        iLow = 23.70 * 1;
        iVol = 38153 * 1;
        sVol = '38,153';
            
        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 = 26.10 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.40 * 1;
        iLow = 23.70 * 1;
        iVol = 55873 * 1;
        sVol = '55,873';
            
        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 = 28.20 * 1;
        iOpen = 26.10 * 1;
        iHigh = 28.50 * 1;
        iLow = 25.80 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 28.20 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.70 * 1;
        iLow = 27.30 * 1;
        iVol = 27777 * 1;
        sVol = '27,777';
            
        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 = 27.00 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.50 * 1;
        iLow = 25.80 * 1;
        iVol = 25937 * 1;
        sVol = '25,937';
            
        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 = 26.70 * 1;
        iOpen = 26.70 * 1;
        iHigh = 28.20 * 1;
        iLow = 25.50 * 1;
        iVol = 24507 * 1;
        sVol = '24,507';
            
        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 = 27.00 * 1;
        iOpen = 26.10 * 1;
        iHigh = 27.60 * 1;
        iLow = 25.80 * 1;
        iVol = 17930 * 1;
        sVol = '17,930';
            
        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 = 27.60 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.90 * 1;
        iLow = 26.10 * 1;
        iVol = 16473 * 1;
        sVol = '16,473';
            
        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 = 25.80 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.50 * 1;
        iVol = 30290 * 1;
        sVol = '30,290';
            
        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 = 25.50 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.70 * 1;
        iLow = 25.50 * 1;
        iVol = 50920 * 1;
        sVol = '50,920';
            
        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 = 24.00 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.00 * 1;
        iVol = 27927 * 1;
        sVol = '27,927';
            
        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 = 24.90 * 1;
        iOpen = 24.30 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.30 * 1;
        iVol = 21153 * 1;
        sVol = '21,153';
            
        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 = 26.70 * 1;
        iOpen = 25.20 * 1;
        iHigh = 27.60 * 1;
        iLow = 24.90 * 1;
        iVol = 40817 * 1;
        sVol = '40,817';
            
        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 = 27.60 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.20 * 1;
        iLow = 26.70 * 1;
        iVol = 46197 * 1;
        sVol = '46,197';
            
        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 = 31.80 * 1;
        iOpen = 27.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 26.70 * 1;
        iVol = 71443 * 1;
        sVol = '71,443';
            
        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 = 31.20 * 1;
        iOpen = 28.80 * 1;
        iHigh = 32.40 * 1;
        iLow = 27.00 * 1;
        iVol = 67653 * 1;
        sVol = '67,653';
            
        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 = 30.00 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.60 * 1;
        iLow = 28.80 * 1;
        iVol = 47697 * 1;
        sVol = '47,697';
            
        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 = 33.60 * 1;
        iOpen = 30.00 * 1;
        iHigh = 33.60 * 1;
        iLow = 29.70 * 1;
        iVol = 55263 * 1;
        sVol = '55,263';
            
        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 = 33.00 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.40 * 1;
        iLow = 33.00 * 1;
        iVol = 58180 * 1;
        sVol = '58,180';
            
        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 = 36.60 * 1;
        iOpen = 33.90 * 1;
        iHigh = 37.50 * 1;
        iLow = 33.90 * 1;
        iVol = 52590 * 1;
        sVol = '52,590';
            
        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 = 39.90 * 1;
        iOpen = 36.60 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.30 * 1;
        iVol = 54770 * 1;
        sVol = '54,770';
            
        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 = 39.00 * 1;
        iOpen = 40.20 * 1;
        iHigh = 40.50 * 1;
        iLow = 35.40 * 1;
        iVol = 52707 * 1;
        sVol = '52,707';
            
        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 = 36.90 * 1;
        iOpen = 37.20 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.60 * 1;
        iVol = 26587 * 1;
        sVol = '26,587';
            
        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 = 32.70 * 1;
        iOpen = 35.40 * 1;
        iHigh = 36.30 * 1;
        iLow = 32.10 * 1;
        iVol = 47017 * 1;
        sVol = '47,017';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 30.90 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.70 * 1;
        iLow = 30.60 * 1;
        iVol = 24233 * 1;
        sVol = '24,233';
            
        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 = 28.50 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.30 * 1;
        iLow = 27.60 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 30.30 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.30 * 1;
        iLow = 29.40 * 1;
        iVol = 14597 * 1;
        sVol = '14,597';
            
        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 = 29.10 * 1;
        iOpen = 30.90 * 1;
        iHigh = 30.90 * 1;
        iLow = 28.80 * 1;
        iVol = 38167 * 1;
        sVol = '38,167';
            
        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 = 30.30 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.60 * 1;
        iLow = 28.20 * 1;
        iVol = 37187 * 1;
        sVol = '37,187';
            
        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 = 28.20 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.30 * 1;
        iLow = 27.90 * 1;
        iVol = 64690 * 1;
        sVol = '64,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 27.00 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.90 * 1;
        iLow = 25.80 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 26.70 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.90 * 1;
        iLow = 25.80 * 1;
        iVol = 24283 * 1;
        sVol = '24,283';
            
        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 = 27.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.90 * 1;
        iLow = 25.80 * 1;
        iVol = 28130 * 1;
        sVol = '28,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 27.60 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.60 * 1;
        iLow = 25.80 * 1;
        iVol = 32690 * 1;
        sVol = '32,690';
            
        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 = 26.70 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.20 * 1;
        iLow = 26.70 * 1;
        iVol = 26167 * 1;
        sVol = '26,167';
            
        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 = 25.20 * 1;
        iOpen = 26.70 * 1;
        iHigh = 26.70 * 1;
        iLow = 24.90 * 1;
        iVol = 44137 * 1;
        sVol = '44,137';
            
        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 = 26.40 * 1;
        iOpen = 25.20 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.00 * 1;
        iVol = 32097 * 1;
        sVol = '32,097';
            
        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 = 26.40 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.90 * 1;
        iVol = 49873 * 1;
        sVol = '49,873';
            
        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 = 26.10 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.50 * 1;
        iVol = 27483 * 1;
        sVol = '27,483';
            
        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 = 26.10 * 1;
        iOpen = 24.90 * 1;
        iHigh = 27.00 * 1;
        iLow = 24.60 * 1;
        iVol = 26230 * 1;
        sVol = '26,230';
            
        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 = 24.60 * 1;
        iOpen = 24.60 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.30 * 1;
        iVol = 34463 * 1;
        sVol = '34,463';
            
        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 = 24.00 * 1;
        iOpen = 24.60 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.00 * 1;
        iVol = 30403 * 1;
        sVol = '30,403';
            
        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 = 24.60 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.00 * 1;
        iVol = 21827 * 1;
        sVol = '21,827';
            
        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 = 23.40 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.30 * 1;
        iLow = 22.80 * 1;
        iVol = 138007 * 1;
        sVol = '138,007';
            
        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 = 23.10 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.70 * 1;
        iLow = 22.50 * 1;
        iVol = 24103 * 1;
        sVol = '24,103';
            
        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 = 22.80 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.50 * 1;
        iVol = 19680 * 1;
        sVol = '19,680';
            
        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 = 22.80 * 1;
        iOpen = 23.10 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.50 * 1;
        iVol = 22387 * 1;
        sVol = '22,387';
            
        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 = 21.90 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.40 * 1;
        iLow = 21.60 * 1;
        iVol = 44103 * 1;
        sVol = '44,103';
            
        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 = 21.90 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.00 * 1;
        iVol = 24187 * 1;
        sVol = '24,187';
            
        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 = 21.30 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.00 * 1;
        iVol = 24887 * 1;
        sVol = '24,887';
            
        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 = 21.90 * 1;
        iOpen = 21.90 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.00 * 1;
        iVol = 18663 * 1;
        sVol = '18,663';
            
        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 = 23.40 * 1;
        iOpen = 22.20 * 1;
        iHigh = 23.70 * 1;
        iLow = 21.90 * 1;
        iVol = 25920 * 1;
        sVol = '25,920';
            
        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 = 21.90 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.00 * 1;
        iVol = 25317 * 1;
        sVol = '25,317';
            
        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 = 21.30 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.00 * 1;
        iVol = 13287 * 1;
        sVol = '13,287';
            
        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 = 21.30 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.10 * 1;
        iVol = 26523 * 1;
        sVol = '26,523';
            
        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 = 22.50 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.60 * 1;
        iVol = 22923 * 1;
        sVol = '22,923';
            
        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 = 21.60 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.00 * 1;
        iVol = 11710 * 1;
        sVol = '11,710';
            
        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 = 21.30 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.50 * 1;
        iLow = 21.30 * 1;
        iVol = 12697 * 1;
        sVol = '12,697';
            
        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 = 20.70 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.50 * 1;
        iLow = 20.40 * 1;
        iVol = 28973 * 1;
        sVol = '28,973';
            
        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 = 20.10 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.60 * 1;
        iLow = 19.80 * 1;
        iVol = 16683 * 1;
        sVol = '16,683';
            
        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 = 19.20 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.70 * 1;
        iLow = 18.90 * 1;
        iVol = 15913 * 1;
        sVol = '15,913';
            
        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 = 20.70 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.90 * 1;
        iVol = 22320 * 1;
        sVol = '22,320';
            
        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 = 20.10 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.70 * 1;
        iLow = 19.20 * 1;
        iVol = 33133 * 1;
        sVol = '33,133';
            
        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 = 19.80 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.30 * 1;
        iLow = 19.50 * 1;
        iVol = 23023 * 1;
        sVol = '23,023';
            
        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 = 20.10 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.70 * 1;
        iLow = 19.20 * 1;
        iVol = 19443 * 1;
        sVol = '19,443';
            
        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 = 20.40 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.80 * 1;
        iVol = 20357 * 1;
        sVol = '20,357';
            
        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 = 19.20 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.70 * 1;
        iLow = 18.90 * 1;
        iVol = 29270 * 1;
        sVol = '29,270';
            
        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 = 18.90 * 1;
        iOpen = 18.90 * 1;
        iHigh = 20.10 * 1;
        iLow = 18.90 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 19.80 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.90 * 1;
        iVol = 31673 * 1;
        sVol = '31,673';
            
        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 = 20.70 * 1;
        iOpen = 19.80 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.20 * 1;
        iVol = 13257 * 1;
        sVol = '13,257';
            
        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 = 20.70 * 1;
        iOpen = 19.80 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.80 * 1;
        iVol = 15333 * 1;
        sVol = '15,333';
            
        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 = 21.30 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.40 * 1;
        iVol = 22393 * 1;
        sVol = '22,393';
            
        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 = 20.40 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.90 * 1;
        iLow = 20.40 * 1;
        iVol = 13613 * 1;
        sVol = '13,613';
            
        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 = 21.90 * 1;
        iOpen = 20.40 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.10 * 1;
        iVol = 15523 * 1;
        sVol = '15,523';
            
        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 = 21.60 * 1;
        iOpen = 21.90 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.70 * 1;
        iVol = 15693 * 1;
        sVol = '15,693';
            
        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 = 21.30 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.00 * 1;
        iVol = 14787 * 1;
        sVol = '14,787';
            
        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 = 19.80 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.80 * 1;
        iVol = 23360 * 1;
        sVol = '23,360';
            
        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 = 20.10 * 1;
        iOpen = 20.10 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.80 * 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(2022, 10, 4);
        iClose = 19.20 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.10 * 1;
        iLow = 18.30 * 1;
        iVol = 36440 * 1;
        sVol = '36,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 19.50 * 1;
        iOpen = 19.20 * 1;
        iHigh = 20.10 * 1;
        iLow = 18.00 * 1;
        iVol = 17823 * 1;
        sVol = '17,823';
            
        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 = 19.50 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.90 * 1;
        iVol = 13253 * 1;
        sVol = '13,253';
            
        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 = 18.30 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.00 * 1;
        iVol = 24210 * 1;
        sVol = '24,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 17.70 * 1;
        iOpen = 18.00 * 1;
        iHigh = 20.10 * 1;
        iLow = 17.40 * 1;
        iVol = 44173 * 1;
        sVol = '44,173';
            
        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 = 18.00 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.80 * 1;
        iVol = 41083 * 1;
        sVol = '41,083';
            
        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 = 18.60 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.00 * 1;
        iVol = 53540 * 1;
        sVol = '53,540';
            
        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 = 20.40 * 1;
        iOpen = 19.20 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.60 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 19.20 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.60 * 1;
        iVol = 28410 * 1;
        sVol = '28,410';
            
        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 = 18.60 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.30 * 1;
        iVol = 20583 * 1;
        sVol = '20,583';
            
        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 = 18.30 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.10 * 1;
        iLow = 17.70 * 1;
        iVol = 27550 * 1;
        sVol = '27,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.50 * 1;
        iVol = 27220 * 1;
        sVol = '27,220';
            
        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 = 17.70 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.10 * 1;
        iVol = 20803 * 1;
        sVol = '20,803';
            
        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 = 17.70 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.10 * 1;
        iVol = 24430 * 1;
        sVol = '24,430';
            
        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 = 17.40 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.80 * 1;
        iVol = 10480 * 1;
        sVol = '10,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 18.00 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.10 * 1;
        iVol = 32573 * 1;
        sVol = '32,573';
            
        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 = 16.80 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.90 * 1;
        iLow = 15.90 * 1;
        iVol = 66037 * 1;
        sVol = '66,037';
            
        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 = 15.60 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.40 * 1;
        iLow = 15.60 * 1;
        iVol = 115817 * 1;
        sVol = '115,817';
            
        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 = 15.30 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.00 * 1;
        iVol = 28413 * 1;
        sVol = '28,413';
            
        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 = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.70 * 1;
        iVol = 44693 * 1;
        sVol = '44,693';
            
        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 = 14.70 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.40 * 1;
        iVol = 25980 * 1;
        sVol = '25,980';
            
        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 = 13.80 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.50 * 1;
        iVol = 30770 * 1;
        sVol = '30,770';
            
        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 = 15.30 * 1;
        iOpen = 13.50 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.50 * 1;
        iVol = 51923 * 1;
        sVol = '51,923';
            
        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 = 15.60 * 1;
        iOpen = 15.30 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.30 * 1;
        iVol = 63313 * 1;
        sVol = '63,313';
            
        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 = 15.30 * 1;
        iOpen = 15.90 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.00 * 1;
        iVol = 20847 * 1;
        sVol = '20,847';
            
        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 = 15.30 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.00 * 1;
        iVol = 20043 * 1;
        sVol = '20,043';
            
        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 = 15.60 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.30 * 1;
        iVol = 38190 * 1;
        sVol = '38,190';
            
        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 = 15.30 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.00 * 1;
        iVol = 18183 * 1;
        sVol = '18,183';
            
        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 = 14.70 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.70 * 1;
        iVol = 22240 * 1;
        sVol = '22,240';
            
        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 = 14.10 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.30 * 1;
        iLow = 13.50 * 1;
        iVol = 49443 * 1;
        sVol = '49,443';
            
        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 = 12.60 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.10 * 1;
        iLow = 12.60 * 1;
        iVol = 45963 * 1;
        sVol = '45,963';
            
        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 = 13.20 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.60 * 1;
        iVol = 27273 * 1;
        sVol = '27,273';
            
        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 = 12.60 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.60 * 1;
        iVol = 21773 * 1;
        sVol = '21,773';
            
        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 = 12.00 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.70 * 1;
        iVol = 31180 * 1;
        sVol = '31,180';
            
        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 = 12.30 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.00 * 1;
        iVol = 18327 * 1;
        sVol = '18,327';
            
        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 = 11.70 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.40 * 1;
        iVol = 30520 * 1;
        sVol = '30,520';
            
        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 = 11.40 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.10 * 1;
        iVol = 37877 * 1;
        sVol = '37,877';
            
        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 = 11.70 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.30 * 1;
        iLow = 10.80 * 1;
        iVol = 57733 * 1;
        sVol = '57,733';
            
        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 = 11.70 * 1;
        iOpen = 11.10 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.10 * 1;
        iVol = 81837 * 1;
        sVol = '81,837';
            
        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 = 12.90 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.10 * 1;
        iLow = 12.00 * 1;
        iVol = 38860 * 1;
        sVol = '38,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 13.80 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.20 * 1;
        iVol = 40423 * 1;
        sVol = '40,423';
            
        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 = 12.30 * 1;
        iOpen = 13.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.00 * 1;
        iVol = 52523 * 1;
        sVol = '52,523';
            
        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 = 13.20 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.00 * 1;
        iVol = 33540 * 1;
        sVol = '33,540';
            
        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 = 12.90 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.60 * 1;
        iVol = 27743 * 1;
        sVol = '27,743';
            
        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 = 14.10 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.20 * 1;
        iVol = 22893 * 1;
        sVol = '22,893';
            
        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 = 14.40 * 1;
        iOpen = 13.80 * 1;
        iHigh = 15.90 * 1;
        iLow = 13.80 * 1;
        iVol = 65810 * 1;
        sVol = '65,810';
            
        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 = 15.90 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.90 * 1;
        iLow = 14.10 * 1;
        iVol = 42377 * 1;
        sVol = '42,377';
            
        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 = 16.80 * 1;
        iOpen = 15.60 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.60 * 1;
        iVol = 34650 * 1;
        sVol = '34,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 18.00 * 1;
        iOpen = 17.10 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.50 * 1;
        iVol = 34287 * 1;
        sVol = '34,287';
            
        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 = 18.90 * 1;
        iOpen = 19.20 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.60 * 1;
        iVol = 56240 * 1;
        sVol = '56,240';
            
        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 = 18.00 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.50 * 1;
        iLow = 17.70 * 1;
        iVol = 24503 * 1;
        sVol = '24,503';
            
        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 = 18.00 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.90 * 1;
        iLow = 17.70 * 1;
        iVol = 28763 * 1;
        sVol = '28,763';
            
        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 = 16.50 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.60 * 1;
        iLow = 15.90 * 1;
        iVol = 33003 * 1;
        sVol = '33,003';
            
        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 = 16.80 * 1;
        iOpen = 15.90 * 1;
        iHigh = 17.40 * 1;
        iLow = 15.90 * 1;
        iVol = 25990 * 1;
        sVol = '25,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 17.10 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.50 * 1;
        iVol = 13933 * 1;
        sVol = '13,933';
            
        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 = 17.10 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.80 * 1;
        iVol = 16380 * 1;
        sVol = '16,380';
            
        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 = 18.00 * 1;
        iOpen = 17.10 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.10 * 1;
        iVol = 16140 * 1;
        sVol = '16,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 16.80 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.60 * 1;
        iLow = 16.80 * 1;
        iVol = 23360 * 1;
        sVol = '23,360';
            
        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 = 17.40 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.80 * 1;
        iVol = 18720 * 1;
        sVol = '18,720';
            
        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 = 18.00 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.80 * 1;
        iVol = 19460 * 1;
        sVol = '19,460';
            
        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 = 19.20 * 1;
        iOpen = 17.70 * 1;
        iHigh = 20.70 * 1;
        iLow = 17.40 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 18.60 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.30 * 1;
        iVol = 28190 * 1;
        sVol = '28,190';
            
        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 = 18.60 * 1;
        iOpen = 18.30 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.30 * 1;
        iVol = 61663 * 1;
        sVol = '61,663';
            
        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 = 18.60 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.80 * 1;
        iLow = 17.70 * 1;
        iVol = 35507 * 1;
        sVol = '35,507';
            
        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 = 17.70 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.70 * 1;
        iVol = 22297 * 1;
        sVol = '22,297';
            
        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 = 17.70 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.70 * 1;
        iVol = 22277 * 1;
        sVol = '22,277';
            
        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 = 18.30 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.90 * 1;
        iLow = 16.80 * 1;
        iVol = 19817 * 1;
        sVol = '19,817';
            
        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 = 18.00 * 1;
        iOpen = 17.70 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.70 * 1;
        iVol = 17770 * 1;
        sVol = '17,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 17.10 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.10 * 1;
        iVol = 22877 * 1;
        sVol = '22,877';
            
        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 = 16.50 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.10 * 1;
        iLow = 15.60 * 1;
        iVol = 32637 * 1;
        sVol = '32,637';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 16.80 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.20 * 1;
        iVol = 23773 * 1;
        sVol = '23,773';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 16.20 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.80 * 1;
        iLow = 16.20 * 1;
        iVol = 15613 * 1;
        sVol = '15,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 15.00 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.00 * 1;
        iVol = 21613 * 1;
        sVol = '21,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 14.10 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.10 * 1;
        iVol = 26103 * 1;
        sVol = '26,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 15.30 * 1;
        iLow = 13.80 * 1;
        iVol = 18277 * 1;
        sVol = '18,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 13.50 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.50 * 1;
        iVol = 25087 * 1;
        sVol = '25,087';
            
        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 = 14.70 * 1;
        iOpen = 13.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 27260 * 1;
        sVol = '27,260';
            
        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 = 14.40 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.10 * 1;
        iVol = 13130 * 1;
        sVol = '13,130';
            
        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 = 14.10 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.30 * 1;
        iLow = 14.10 * 1;
        iVol = 17203 * 1;
        sVol = '17,203';
            
        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 = 13.80 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.50 * 1;
        iVol = 21203 * 1;
        sVol = '21,203';
            
        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 = 13.80 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.80 * 1;
        iVol = 17513 * 1;
        sVol = '17,513';
            
        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 = 13.20 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.60 * 1;
        iVol = 42040 * 1;
        sVol = '42,040';
            
        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 = 12.00 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.00 * 1;
        iVol = 29517 * 1;
        sVol = '29,517';
            
        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 = 11.40 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.40 * 1;
        iVol = 35443 * 1;
        sVol = '35,443';
            
        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 = 10.80 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.80 * 1;
        iVol = 34617 * 1;
        sVol = '34,617';
            
        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 = 10.50 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.70 * 1;
        iLow = 9.90 * 1;
        iVol = 41420 * 1;
        sVol = '41,420';
            
        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 = 10.80 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.20 * 1;
        iVol = 24207 * 1;
        sVol = '24,207';
            
        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 = 11.10 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.80 * 1;
        iVol = 20823 * 1;
        sVol = '20,823';
            
        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 = 9.90 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.40 * 1;
        iLow = 9.90 * 1;
        iVol = 45460 * 1;
        sVol = '45,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 10.20 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.90 * 1;
        iVol = 21613 * 1;
        sVol = '21,613';
            
        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 = 9.30 * 1;
        iOpen = 9.90 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.00 * 1;
        iVol = 58630 * 1;
        sVol = '58,630';
            
        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 = 8.70 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.40 * 1;
        iVol = 47607 * 1;
        sVol = '47,607';
            
        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 = 9.30 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 7.20 * 1;
        iVol = 29120 * 1;
        sVol = '29,120';
            
        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 = 9.60 * 1;
        iOpen = 9.30 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.30 * 1;
        iVol = 16563 * 1;
        sVol = '16,563';
            
        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 = 9.00 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.90 * 1;
        iLow = 8.70 * 1;
        iVol = 27533 * 1;
        sVol = '27,533';
            
        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 = 8.70 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.10 * 1;
        iVol = 29277 * 1;
        sVol = '29,277';
            
        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 = 9.00 * 1;
        iOpen = 8.70 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.40 * 1;
        iVol = 29137 * 1;
        sVol = '29,137';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.70 * 1;
        iVol = 17930 * 1;
        sVol = '17,930';
            
        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 = 9.60 * 1;
        iOpen = 8.70 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.70 * 1;
        iVol = 33317 * 1;
        sVol = '33,317';
            
        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 = 9.30 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.30 * 1;
        iVol = 23127 * 1;
        sVol = '23,127';
            
        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 = 9.00 * 1;
        iOpen = 9.60 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.00 * 1;
        iVol = 21723 * 1;
        sVol = '21,723';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.70 * 1;
        iVol = 20150 * 1;
        sVol = '20,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 4.20 * 1;
        iOpen = 5.40 * 1;
        iHigh = 6.00 * 1;
        iLow = 4.20 * 1;
        iVol = 445590 * 1;
        sVol = '445,590';
            
        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 = 3.60 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 3.60 * 1;
        iVol = 235997 * 1;
        sVol = '235,997';
            
        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 = 4.20 * 1;
        iOpen = 3.60 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.00 * 1;
        iVol = 338903 * 1;
        sVol = '338,903';
            
        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 = 4.20 * 1;
        iOpen = 4.20 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.90 * 1;
        iVol = 113160 * 1;
        sVol = '113,160';
            
        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 = 4.80 * 1;
        iOpen = 4.20 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.20 * 1;
        iVol = 440323 * 1;
        sVol = '440,323';
            
        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 = 3.27 * 1;
        iOpen = 4.45 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.12 * 1;
        iVol = 316000 * 1;
        sVol = '316,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 2.96 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.48 * 1;
        iLow = 2.86 * 1;
        iVol = 259000 * 1;
        sVol = '259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 3.20 * 1;
        iOpen = 3.00 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.00 * 1;
        iVol = 340900 * 1;
        sVol = '340,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 3.64 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.76 * 1;
        iLow = 3.15 * 1;
        iVol = 273900 * 1;
        sVol = '273,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 3.22 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.86 * 1;
        iLow = 3.20 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 3.43 * 1;
        iOpen = 3.22 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.15 * 1;
        iVol = 227500 * 1;
        sVol = '227,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 3.07 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.53 * 1;
        iLow = 3.02 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 3.20 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.27 * 1;
        iLow = 3.05 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 2.89 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.24 * 1;
        iLow = 2.82 * 1;
        iVol = 153900 * 1;
        sVol = '153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 2.68 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.61 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 2.38 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.35 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 2.49 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.35 * 1;
        iVol = 163700 * 1;
        sVol = '163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 2.87 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.50 * 1;
        iVol = 138500 * 1;
        sVol = '138,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 2.91 * 1;
        iOpen = 2.88 * 1;
        iHigh = 3.01 * 1;
        iLow = 2.81 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 2.89 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.76 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 2.94 * 1;
        iOpen = 2.90 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.81 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 2.68 * 1;
        iOpen = 2.92 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.65 * 1;
        iVol = 140100 * 1;
        sVol = '140,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 2.78 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.65 * 1;
        iVol = 98500 * 1;
        sVol = '98,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 2.97 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.66 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 3.23 * 1;
        iOpen = 2.89 * 1;
        iHigh = 3.30 * 1;
        iLow = 2.89 * 1;
        iVol = 166100 * 1;
        sVol = '166,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 3.18 * 1;
        iOpen = 3.29 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.14 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 3.14 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.06 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 2.99 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.80 * 1;
        iVol = 76100 * 1;
        sVol = '76,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 3.09 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.18 * 1;
        iLow = 2.99 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 2.99 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.91 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 2.96 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.88 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 2.84 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.03 * 1;
        iLow = 2.75 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.03 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.87 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 3.13 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.05 * 1;
        iVol = 111700 * 1;
        sVol = '111,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 3.25 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.11 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 2.97 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.21 * 1;
        iLow = 2.91 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 2.78 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.56 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 2.88 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.88 * 1;
        iLow = 2.75 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 3.02 * 1;
        iOpen = 2.87 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.83 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.97 * 1;
        iOpen = 2.99 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.88 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.85 * 1;
        iOpen = 2.95 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.83 * 1;
        iVol = 38600 * 1;
        sVol = '38,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.85 * 1;
        iOpen = 2.96 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.72 * 1;
        iVol = 37800 * 1;
        sVol = '37,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.74 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.91 * 1;
        iLow = 2.70 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.48 * 1;
        iOpen = 2.76 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.46 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 2.91 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.51 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.78 * 1;
        iOpen = 2.89 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.73 * 1;
        iVol = 39400 * 1;
        sVol = '39,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.76 * 1;
        iOpen = 2.81 * 1;
        iHigh = 2.84 * 1;
        iLow = 2.72 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.70 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.85 * 1;
        iLow = 2.55 * 1;
        iVol = 83000 * 1;
        sVol = '83,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.66 * 1;
        iOpen = 2.63 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.62 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.48 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.69 * 1;
        iLow = 2.46 * 1;
        iVol = 85800 * 1;
        sVol = '85,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.58 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.46 * 1;
        iVol = 88900 * 1;
        sVol = '88,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.59 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.53 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.56 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.50 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.39 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.37 * 1;
        iVol = 81500 * 1;
        sVol = '81,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.41 * 1;
        iOpen = 2.39 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.30 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.21 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.16 * 1;
        iVol = 755400 * 1;
        sVol = '755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 2.01 * 1;
        iOpen = 2.19 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.01 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 1.79 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.79 * 1;
        iVol = 193400 * 1;
        sVol = '193,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 1.80 * 1;
        iOpen = 1.85 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.80 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 1.88 * 1;
        iOpen = 1.81 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.81 * 1;
        iVol = 68400 * 1;
        sVol = '68,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 3.29 * 1;
        iOpen = 1.94 * 1;
        iHigh = 3.47 * 1;
        iLow = 1.76 * 1;
        iVol = 28935000 * 1;
        sVol = '28,935,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.64 * 1;
        iOpen = 2.73 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.51 * 1;
        iVol = 2200600 * 1;
        sVol = '2,200,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 2.42 * 1;
        iOpen = 2.53 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.33 * 1;
        iVol = 7045900 * 1;
        sVol = '7,045,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.18 * 1;
        iOpen = 1.42 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.08 * 1;
        iVol = 15623200 * 1;
        sVol = '15,623,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 1.32 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.18 * 1;
        iVol = 6479800 * 1;
        sVol = '6,479,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 1.46 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.26 * 1;
        iVol = 2649100 * 1;
        sVol = '2,649,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 1.46 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.49 * 1;
        iLow = 1.38 * 1;
        iVol = 1577900 * 1;
        sVol = '1,577,900';
            
        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 = 1.38 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.54 * 1;
        iLow = 1.33 * 1;
        iVol = 1235200 * 1;
        sVol = '1,235,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 1.32 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.27 * 1;
        iVol = 1046000 * 1;
        sVol = '1,046,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 1.33 * 1;
        iOpen = 1.31 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.19 * 1;
        iVol = 1209000 * 1;
        sVol = '1,209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 1.28 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.24 * 1;
        iVol = 584700 * 1;
        sVol = '584,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 1.39 * 1;
        iOpen = 1.36 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.33 * 1;
        iVol = 1861200 * 1;
        sVol = '1,861,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 1.50 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.41 * 1;
        iVol = 1565600 * 1;
        sVol = '1,565,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 1.48 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.40 * 1;
        iVol = 627200 * 1;
        sVol = '627,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 1.43 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.40 * 1;
        iVol = 527900 * 1;
        sVol = '527,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 1.36 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.45 * 1;
        iLow = 1.28 * 1;
        iVol = 874900 * 1;
        sVol = '874,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 1.29 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.38 * 1;
        iLow = 1.27 * 1;
        iVol = 497600 * 1;
        sVol = '497,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 1.32 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 436400 * 1;
        sVol = '436,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 1.30 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.34 * 1;
        iLow = 1.28 * 1;
        iVol = 420100 * 1;
        sVol = '420,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 1.32 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.29 * 1;
        iVol = 344400 * 1;
        sVol = '344,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 1.31 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.36 * 1;
        iLow = 1.28 * 1;
        iVol = 420800 * 1;
        sVol = '420,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 1.30 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.28 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.28 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 1;
        iVol = 416600 * 1;
        sVol = '416,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.27 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 278600 * 1;
        sVol = '278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 1.29 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.25 * 1;
        iVol = 276600 * 1;
        sVol = '276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.26 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.25 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        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 = 1.27 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.23 * 1;
        iVol = 295700 * 1;
        sVol = '295,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.27 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.30 * 1;
        iLow = 1.24 * 1;
        iVol = 282800 * 1;
        sVol = '282,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.27 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.24 * 1;
        iVol = 262200 * 1;
        sVol = '262,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.26 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.23 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        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 = 1.35 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.18 * 1;
        iVol = 397200 * 1;
        sVol = '397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.28 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.32 * 1;
        iLow = 1.24 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 1.22 * 1;
        iOpen = 1.26 * 1;
        iHigh = 1.28 * 1;
        iLow = 1.2 * 1;
        iVol = 270022 * 1;
        sVol = '270,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 1.27 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.2 * 1;
        iVol = 187978 * 1;
        sVol = '187,978';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 1.25 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.23 * 1;
        iVol = 150130 * 1;
        sVol = '150,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 1.24 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.2 * 1;
        iVol = 120092 * 1;
        sVol = '120,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 1.24 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.24 * 1;
        iLow = 1.22 * 1;
        iVol = 100333 * 1;
        sVol = '100,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 1.25 * 1;
        iOpen = 1.23 * 1;
        iHigh = 1.29 * 1;
        iLow = 1.205 * 1;
        iVol = 148937 * 1;
        sVol = '148,937';
            
        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 = 1.26 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.235 * 1;
        iVol = 75561 * 1;
        sVol = '75,561';
            
        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 = 1.23 * 1;
        iOpen = 1.27 * 1;
        iHigh = 1.27 * 1;
        iLow = 1.21 * 1;
        iVol = 94133 * 1;
        sVol = '94,133';
            
        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 = 1.21 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.2007 * 1;
        iVol = 100546 * 1;
        sVol = '100,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 1.19 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.221 * 1;
        iLow = 1.19 * 1;
        iVol = 201689 * 1;
        sVol = '201,689';
            
        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 = 1.2 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.205 * 1;
        iLow = 1.19 * 1;
        iVol = 96805 * 1;
        sVol = '96,805';
            
        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 = 1.22 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.23 * 1;
        iLow = 1.19 * 1;
        iVol = 143640 * 1;
        sVol = '143,640';
            
        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 = 1.24 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.2 * 1;
        iVol = 73177 * 1;
        sVol = '73,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 1.24 * 1;
        iOpen = 1.22 * 1;
        iHigh = 1.2549 * 1;
        iLow = 1.215 * 1;
        iVol = 53659 * 1;
        sVol = '53,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 1.22 * 1;
        iOpen = 1.25 * 1;
        iHigh = 1.26 * 1;
        iLow = 1.22 * 1;
        iVol = 589788 * 1;
        sVol = '589,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 1.21 * 1;
        iOpen = 1.3 * 1;
        iHigh = 1.308 * 1;
        iLow = 1.2 * 1;
        iVol = 215388 * 1;
        sVol = '215,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 1.2 * 1;
        iOpen = 1.21 * 1;
        iHigh = 1.25 * 1;
        iLow = 1.18 * 1;
        iVol = 155379 * 1;
        sVol = '155,379';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 1.13 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.12 * 1;
        iVol = 252653 * 1;
        sVol = '252,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 1.11 * 1;
        iOpen = 1.2 * 1;
        iHigh = 1.2 * 1;
        iLow = 1.08 * 1;
        iVol = 243058 * 1;
        sVol = '243,058';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 1.09 * 1;
        iOpen = 1.1 * 1;
        iHigh = 1.12 * 1;
        iLow = 1.06 * 1;
        iVol = 154281 * 1;
        sVol = '154,281';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 1.09 * 1;
        iOpen = 1.07 * 1;
        iHigh = 1.0999 * 1;
        iLow = 1.03 * 1;
        iVol = 221479 * 1;
        sVol = '221,479';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 1.1 * 1;
        iOpen = 1.01 * 1;
        iHigh = 1.1 * 1;
        iLow = 1.01 * 1;
        iVol = 280139 * 1;
        sVol = '280,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 1.02 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.11 * 1;
        iLow = 1.01 * 1;
        iVol = 175118 * 1;
        sVol = '175,118';
            
        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 = 0.88 * 1;
        iOpen = 1.03 * 1;
        iHigh = 1.0599 * 1;
        iLow = 0.86 * 1;
        iVol = 510376 * 1;
        sVol = '510,376';
            
        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 = 0.7348 * 1;
        iOpen = 0.9 * 1;
        iHigh = 0.9199 * 1;
        iLow = 0.7193 * 1;
        iVol = 719919 * 1;
        sVol = '719,919';
            
        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 = 0.6566 * 1;
        iOpen = 0.735 * 1;
        iHigh = 0.7489 * 1;
        iLow = 0.641 * 1;
        iVol = 506257 * 1;
        sVol = '506,257';
            
        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 = 0.6621 * 1;
        iOpen = 0.6578 * 1;
        iHigh = 0.6857 * 1;
        iLow = 0.6503 * 1;
        iVol = 181685 * 1;
        sVol = '181,685';
            
        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 = 0.6102 * 1;
        iOpen = 0.6727 * 1;
        iHigh = 0.6727 * 1;
        iLow = 0.5932 * 1;
        iVol = 153516 * 1;
        sVol = '153,516';
            
        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 = 0.626 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.605 * 1;
        iVol = 177642 * 1;
        sVol = '177,642';
            
        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 = 0.6686 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.6625 * 1;
        iVol = 1945039 * 1;
        sVol = '1,945,039';
            
        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 = 0.67 * 1;
        iOpen = 0.6893 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6426 * 1;
        iVol = 302706 * 1;
        sVol = '302,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.6662 * 1;
        iOpen = 0.6787 * 1;
        iHigh = 0.6899 * 1;
        iLow = 0.62 * 1;
        iVol = 184238 * 1;
        sVol = '184,238';
            
        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 = 0.665 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.688 * 1;
        iLow = 0.64 * 1;
        iVol = 173750 * 1;
        sVol = '173,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.637 * 1;
        iOpen = 0.646 * 1;
        iHigh = 0.669 * 1;
        iLow = 0.637 * 1;
        iVol = 72486 * 1;
        sVol = '72,486';
            
        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 = 0.6134 * 1;
        iOpen = 0.6278 * 1;
        iHigh = 0.644673 * 1;
        iLow = 0.6 * 1;
        iVol = 162583 * 1;
        sVol = '162,583';
            
        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 = 0.5857 * 1;
        iOpen = 0.6361 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.56 * 1;
        iVol = 107966 * 1;
        sVol = '107,966';
            
        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 = 0.61 * 1;
        iOpen = 0.5949 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 89442 * 1;
        sVol = '89,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.6 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.5743 * 1;
        iVol = 99504 * 1;
        sVol = '99,504';
            
        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 = 0.596 * 1;
        iOpen = 0.5839 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.58 * 1;
        iVol = 126574 * 1;
        sVol = '126,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.587 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5749 * 1;
        iVol = 96067 * 1;
        sVol = '96,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.553 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.53 * 1;
        iVol = 104785 * 1;
        sVol = '104,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.56 * 1;
        iOpen = 0.5422 * 1;
        iHigh = 0.579 * 1;
        iLow = 0.5422 * 1;
        iVol = 121904 * 1;
        sVol = '121,904';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.551 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.55 * 1;
        iVol = 116111 * 1;
        sVol = '116,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.55 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5651 * 1;
        iLow = 0.5475 * 1;
        iVol = 146109 * 1;
        sVol = '146,109';
            
        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 = 0.5576 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.54 * 1;
        iVol = 50817 * 1;
        sVol = '50,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.5231 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.515499 * 1;
        iVol = 64655 * 1;
        sVol = '64,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.5188 * 1;
        iOpen = 0.507 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.507 * 1;
        iVol = 54306 * 1;
        sVol = '54,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.503 * 1;
        iOpen = 0.5019 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.495 * 1;
        iVol = 63504 * 1;
        sVol = '63,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.5048 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5101 * 1;
        iLow = 0.5 * 1;
        iVol = 63740 * 1;
        sVol = '63,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.496 * 1;
        iOpen = 0.48 * 1;
        iHigh = 0.5319 * 1;
        iLow = 0.45 * 1;
        iVol = 78923 * 1;
        sVol = '78,923';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.604 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.4884 * 1;
        iVol = 288757 * 1;
        sVol = '288,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.587 * 1;
        iOpen = 0.611 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.58 * 1;
        iVol = 213088 * 1;
        sVol = '213,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.614 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.6395 * 1;
        iLow = 0.57 * 1;
        iVol = 228125 * 1;
        sVol = '228,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.5901 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.6395 * 1;
        iLow = 0.585 * 1;
        iVol = 51360 * 1;
        sVol = '51,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.577 * 1;
        iOpen = 0.6047 * 1;
        iHigh = 0.6135 * 1;
        iLow = 0.57 * 1;
        iVol = 57583 * 1;
        sVol = '57,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.5975 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6149 * 1;
        iLow = 0.58 * 1;
        iVol = 73362 * 1;
        sVol = '73,362';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.6207 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6498 * 1;
        iLow = 0.58 * 1;
        iVol = 238680 * 1;
        sVol = '238,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.6001 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.6 * 1;
        iVol = 129669 * 1;
        sVol = '129,669';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.62 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6336 * 1;
        iLow = 0.6 * 1;
        iVol = 90235 * 1;
        sVol = '90,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.616 * 1;
        iOpen = 0.636 * 1;
        iHigh = 0.639 * 1;
        iLow = 0.6041 * 1;
        iVol = 75897 * 1;
        sVol = '75,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.6001 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.6 * 1;
        iVol = 41673 * 1;
        sVol = '41,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.6 * 1;
        iOpen = 0.61495 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.591 * 1;
        iVol = 149351 * 1;
        sVol = '149,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.659 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6987 * 1;
        iLow = 0.6 * 1;
        iVol = 613361 * 1;
        sVol = '613,361';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.65 * 1;
        iOpen = 0.645 * 1;
        iHigh = 0.6694 * 1;
        iLow = 0.64 * 1;
        iVol = 146610 * 1;
        sVol = '146,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.622 * 1;
        iOpen = 0.656 * 1;
        iHigh = 0.6659 * 1;
        iLow = 0.622 * 1;
        iVol = 81323 * 1;
        sVol = '81,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.593 * 1;
        iOpen = 0.6161 * 1;
        iHigh = 0.6161 * 1;
        iLow = 0.5583 * 1;
        iVol = 98389 * 1;
        sVol = '98,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.615 * 1;
        iOpen = 0.583 * 1;
        iHigh = 0.615 * 1;
        iLow = 0.583 * 1;
        iVol = 43711 * 1;
        sVol = '43,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.69 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.693 * 1;
        iLow = 0.55 * 1;
        iVol = 234926 * 1;
        sVol = '234,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.7 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.7599 * 1;
        iLow = 0.655 * 1;
        iVol = 210735 * 1;
        sVol = '210,735';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.55 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.545 * 1;
        iVol = 637536 * 1;
        sVol = '637,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.6002 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.6489 * 1;
        iLow = 0.52 * 1;
        iVol = 245100 * 1;
        sVol = '245,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.591 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.6317 * 1;
        iLow = 0.573 * 1;
        iVol = 86478 * 1;
        sVol = '86,478';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.61 * 1;
        iOpen = 0.591 * 1;
        iHigh = 0.615 * 1;
        iLow = 0.5848 * 1;
        iVol = 69681 * 1;
        sVol = '69,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.6101 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.6238 * 1;
        iLow = 0.6 * 1;
        iVol = 64520 * 1;
        sVol = '64,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.6152 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.6249 * 1;
        iLow = 0.6 * 1;
        iVol = 53191 * 1;
        sVol = '53,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.6141 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.6 * 1;
        iVol = 45915 * 1;
        sVol = '45,915';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.615 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.6464 * 1;
        iLow = 0.615 * 1;
        iVol = 96818 * 1;
        sVol = '96,818';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.624 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.6499 * 1;
        iLow = 0.62 * 1;
        iVol = 34712 * 1;
        sVol = '34,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.679 * 1;
        iOpen = 0.647 * 1;
        iHigh = 0.679 * 1;
        iLow = 0.6301 * 1;
        iVol = 53741 * 1;
        sVol = '53,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.6938 * 1;
        iOpen = 0.688 * 1;
        iHigh = 0.7275 * 1;
        iLow = 0.68 * 1;
        iVol = 81110 * 1;
        sVol = '81,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.7102 * 1;
        iOpen = 0.7046 * 1;
        iHigh = 0.7235 * 1;
        iLow = 0.69 * 1;
        iVol = 70323 * 1;
        sVol = '70,323';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.6851 * 1;
        iOpen = 0.715 * 1;
        iHigh = 0.7249 * 1;
        iLow = 0.6708 * 1;
        iVol = 52830 * 1;
        sVol = '52,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.67 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.6955 * 1;
        iLow = 0.67 * 1;
        iVol = 26096 * 1;
        sVol = '26,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.653 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.6471 * 1;
        iVol = 52709 * 1;
        sVol = '52,709';
            
        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 = 0.623 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.62 * 1;
        iVol = 99091 * 1;
        sVol = '99,091';
            
        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 = 0.5814 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.6269 * 1;
        iLow = 0.5764 * 1;
        iVol = 178747 * 1;
        sVol = '178,747';
            
        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 = 0.59 * 1;
        iOpen = 0.574 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.574 * 1;
        iVol = 92177 * 1;
        sVol = '92,177';
            
        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 = 0.5572 * 1;
        iOpen = 0.585 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.5572 * 1;
        iVol = 93787 * 1;
        sVol = '93,787';
            
        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 = 0.54 * 1;
        iOpen = 0.5679 * 1;
        iHigh = 0.5706 * 1;
        iLow = 0.522 * 1;
        iVol = 133605 * 1;
        sVol = '133,605';
            
        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 = 0.55 * 1;
        iOpen = 0.565 * 1;
        iHigh = 0.565 * 1;
        iLow = 0.5384 * 1;
        iVol = 67484 * 1;
        sVol = '67,484';
            
        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 = 0.6002 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.6099 * 1;
        iLow = 0.57 * 1;
        iVol = 119356 * 1;
        sVol = '119,356';
            
        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 = 0.572 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.55 * 1;
        iVol = 180639 * 1;
        sVol = '180,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.5938 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.6001 * 1;
        iLow = 0.5645 * 1;
        iVol = 197283 * 1;
        sVol = '197,283';
            
        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 = 0.5875 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.612501 * 1;
        iLow = 0.5701 * 1;
        iVol = 140106 * 1;
        sVol = '140,106';
            
        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 = 0.6161 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5875 * 1;
        iVol = 107852 * 1;
        sVol = '107,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.62 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.582 * 1;
        iVol = 57633 * 1;
        sVol = '57,633';
            
        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 = 0.6204 * 1;
        iOpen = 0.6195 * 1;
        iHigh = 0.6299 * 1;
        iLow = 0.5901 * 1;
        iVol = 34210 * 1;
        sVol = '34,210';
            
        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 = 0.6215 * 1;
        iOpen = 0.6374 * 1;
        iHigh = 0.6374 * 1;
        iLow = 0.6076 * 1;
        iVol = 29847 * 1;
        sVol = '29,847';
            
        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 = 0.6226 * 1;
        iOpen = 0.6158 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.6 * 1;
        iVol = 60594 * 1;
        sVol = '60,594';
            
        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 = 0.6255 * 1;
        iOpen = 0.6226 * 1;
        iHigh = 0.6349 * 1;
        iLow = 0.61 * 1;
        iVol = 29673 * 1;
        sVol = '29,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.6301 * 1;
        iOpen = 0.6171 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.6171 * 1;
        iVol = 28725 * 1;
        sVol = '28,725';
            
        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 = 0.62 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.6103 * 1;
        iVol = 37617 * 1;
        sVol = '37,617';
            
        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 = 0.61 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.58 * 1;
        iVol = 64838 * 1;
        sVol = '64,838';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.5988 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5782 * 1;
        iVol = 58739 * 1;
        sVol = '58,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.616 * 1;
        iOpen = 0.6025 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5988 * 1;
        iVol = 49104 * 1;
        sVol = '49,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.6 * 1;
        iVol = 70157 * 1;
        sVol = '70,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.611 * 1;
        iOpen = 0.6085 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.6051 * 1;
        iVol = 25169 * 1;
        sVol = '25,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.6012 * 1;
        iOpen = 0.615 * 1;
        iHigh = 0.615 * 1;
        iLow = 0.6 * 1;
        iVol = 27321 * 1;
        sVol = '27,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.6049 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6249 * 1;
        iLow = 0.6 * 1;
        iVol = 39382 * 1;
        sVol = '39,382';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.6118 * 1;
        iOpen = 0.6049 * 1;
        iHigh = 0.625 * 1;
        iLow = 0.6013 * 1;
        iVol = 35503 * 1;
        sVol = '35,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.6355 * 1;
        iOpen = 0.629999 * 1;
        iHigh = 0.639 * 1;
        iLow = 0.6102 * 1;
        iVol = 115933 * 1;
        sVol = '115,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.638 * 1;
        iOpen = 0.6355 * 1;
        iHigh = 0.645 * 1;
        iLow = 0.62 * 1;
        iVol = 28021 * 1;
        sVol = '28,021';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.6733 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.6799 * 1;
        iLow = 0.62 * 1;
        iVol = 93394 * 1;
        sVol = '93,394';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.7002 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.6863 * 1;
        iVol = 146666 * 1;
        sVol = '146,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.7 * 1;
        iOpen = 0.715 * 1;
        iHigh = 0.7588 * 1;
        iLow = 0.7 * 1;
        iVol = 423105 * 1;
        sVol = '423,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.714 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.7301 * 1;
        iLow = 0.69 * 1;
        iVol = 154718 * 1;
        sVol = '154,718';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.689 * 1;
        iOpen = 0.735 * 1;
        iHigh = 0.735 * 1;
        iLow = 0.6508 * 1;
        iVol = 69065 * 1;
        sVol = '69,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.6649 * 1;
        iOpen = 0.6967 * 1;
        iHigh = 0.6967 * 1;
        iLow = 0.62 * 1;
        iVol = 83358 * 1;
        sVol = '83,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.648 * 1;
        iOpen = 0.6675 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.64 * 1;
        iVol = 81739 * 1;
        sVol = '81,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.639 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.6103 * 1;
        iVol = 76457 * 1;
        sVol = '76,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.6505 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.6879 * 1;
        iLow = 0.63 * 1;
        iVol = 29503 * 1;
        sVol = '29,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.6799 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.6859 * 1;
        iLow = 0.6601 * 1;
        iVol = 40777 * 1;
        sVol = '40,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.691 * 1;
        iOpen = 0.6701 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6701 * 1;
        iVol = 57176 * 1;
        sVol = '57,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.66 * 1;
        iOpen = 0.692 * 1;
        iHigh = 0.6988 * 1;
        iLow = 0.6502 * 1;
        iVol = 77216 * 1;
        sVol = '77,216';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.576 * 1;
        iOpen = 0.7205 * 1;
        iHigh = 0.7257 * 1;
        iLow = 0.53 * 1;
        iVol = 998338 * 1;
        sVol = '998,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.6001 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.6815 * 1;
        iLow = 0.56 * 1;
        iVol = 1339113 * 1;
        sVol = '1,339,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.6462 * 1;
        iOpen = 0.7 * 1;
        iHigh = 0.7 * 1;
        iLow = 0.6001 * 1;
        iVol = 396619 * 1;
        sVol = '396,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.6301 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.6531 * 1;
        iLow = 0.6005 * 1;
        iVol = 166043 * 1;
        sVol = '166,043';
            
        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 = 0.631 * 1;
        iOpen = 0.6212 * 1;
        iHigh = 0.6496 * 1;
        iLow = 0.6001 * 1;
        iVol = 179094 * 1;
        sVol = '179,094';
            
        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 = 0.565 * 1;
        iOpen = 0.6212 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.5502 * 1;
        iVol = 198012 * 1;
        sVol = '198,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.5701 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.5985 * 1;
        iLow = 0.57 * 1;
        iVol = 21060 * 1;
        sVol = '21,060';
            
        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 = 0.5723 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.5989 * 1;
        iLow = 0.5606 * 1;
        iVol = 48738 * 1;
        sVol = '48,738';
            
        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 = 0.565 * 1;
        iOpen = 0.5901 * 1;
        iHigh = 0.592499 * 1;
        iLow = 0.56 * 1;
        iVol = 68203 * 1;
        sVol = '68,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.5603 * 1;
        iOpen = 0.5802 * 1;
        iHigh = 0.588 * 1;
        iLow = 0.56 * 1;
        iVol = 62365 * 1;
        sVol = '62,365';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.58 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5899 * 1;
        iLow = 0.56 * 1;
        iVol = 92180 * 1;
        sVol = '92,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.59 * 1;
        iOpen = 0.596 * 1;
        iHigh = 0.596 * 1;
        iLow = 0.5699 * 1;
        iVol = 75877 * 1;
        sVol = '75,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.5759 * 1;
        iOpen = 0.5916 * 1;
        iHigh = 0.5993 * 1;
        iLow = 0.57 * 1;
        iVol = 108624 * 1;
        sVol = '108,624';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.5812 * 1;
        iOpen = 0.585 * 1;
        iHigh = 0.5992 * 1;
        iLow = 0.57 * 1;
        iVol = 129784 * 1;
        sVol = '129,784';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.595 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.576 * 1;
        iVol = 42500 * 1;
        sVol = '42,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.5849 * 1;
        iOpen = 0.595 * 1;
        iHigh = 0.596 * 1;
        iLow = 0.5704 * 1;
        iVol = 36590 * 1;
        sVol = '36,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.58 * 1;
        iOpen = 0.5885 * 1;
        iHigh = 0.5949 * 1;
        iLow = 0.56 * 1;
        iVol = 111908 * 1;
        sVol = '111,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.6 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.636 * 1;
        iLow = 0.58 * 1;
        iVol = 170922 * 1;
        sVol = '170,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.619 * 1;
        iOpen = 0.6101 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5878 * 1;
        iVol = 78447 * 1;
        sVol = '78,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.59 * 1;
        iOpen = 0.6203 * 1;
        iHigh = 0.6249 * 1;
        iLow = 0.5878 * 1;
        iVol = 45458 * 1;
        sVol = '45,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.5893 * 1;
        iOpen = 0.596 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5678 * 1;
        iVol = 81643 * 1;
        sVol = '81,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.5607 * 1;
        iOpen = 0.571 * 1;
        iHigh = 0.5984 * 1;
        iLow = 0.5607 * 1;
        iVol = 44142 * 1;
        sVol = '44,142';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.5701 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.5943 * 1;
        iLow = 0.5701 * 1;
        iVol = 51553 * 1;
        sVol = '51,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.5621 * 1;
        iOpen = 0.584 * 1;
        iHigh = 0.5943 * 1;
        iLow = 0.5621 * 1;
        iVol = 25772 * 1;
        sVol = '25,772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.575 * 1;
        iOpen = 0.5843 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.575 * 1;
        iVol = 71844 * 1;
        sVol = '71,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.565 * 1;
        iOpen = 0.597 * 1;
        iHigh = 0.597 * 1;
        iLow = 0.555 * 1;
        iVol = 90402 * 1;
        sVol = '90,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.5752 * 1;
        iOpen = 0.566 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.5578 * 1;
        iVol = 44179 * 1;
        sVol = '44,179';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.5749 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.5885 * 1;
        iLow = 0.5593 * 1;
        iVol = 34130 * 1;
        sVol = '34,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.58 * 1;
        iOpen = 0.5895 * 1;
        iHigh = 0.5895 * 1;
        iLow = 0.576 * 1;
        iVol = 36646 * 1;
        sVol = '36,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.58 * 1;
        iOpen = 0.5882 * 1;
        iHigh = 0.5882 * 1;
        iLow = 0.56 * 1;
        iVol = 88161 * 1;
        sVol = '88,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.6026 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.613 * 1;
        iLow = 0.59 * 1;
        iVol = 123922 * 1;
        sVol = '123,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.6181 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5982 * 1;
        iVol = 171407 * 1;
        sVol = '171,407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.70 * 1;
        iOpen = 0.6425 * 1;
        iHigh = 0.729 * 1;
        iLow = 0.5874 * 1;
        iVol = 3840006 * 1;
        sVol = '3,840,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.7523 * 1;
        iOpen = 0.706 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.6603 * 1;
        iVol = 2646305 * 1;
        sVol = '2,646,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.6682 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.7688 * 1;
        iLow = 0.6561 * 1;
        iVol = 1864047 * 1;
        sVol = '1,864,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 0.71 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.719 * 1;
        iLow = 0.65 * 1;
        iVol = 226597 * 1;
        sVol = '226,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 0.921 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.70 * 1;
        iVol = 1373685 * 1;
        sVol = '1,373,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 0.66 * 1;
        iOpen = 0.94 * 1;
        iHigh = 1.35 * 1;
        iLow = 0.6511 * 1;
        iVol = 6707879 * 1;
        sVol = '6,707,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 0.638 * 1;
        iOpen = 0.7333 * 1;
        iHigh = 0.7333 * 1;
        iLow = 0.566 * 1;
        iVol = 1693285 * 1;
        sVol = '1,693,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 0.60 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.629 * 1;
        iLow = 0.55 * 1;
        iVol = 608941 * 1;
        sVol = '608,941';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 0.58 * 1;
        iOpen = 0.5939 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.552 * 1;
        iVol = 505781 * 1;
        sVol = '505,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 0.58 * 1;
        iOpen = 0.5779 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.55 * 1;
        iVol = 263022 * 1;
        sVol = '263,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 0.62 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.56 * 1;
        iVol = 464258 * 1;
        sVol = '464,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 0.609 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.652 * 1;
        iLow = 0.58 * 1;
        iVol = 373462 * 1;
        sVol = '373,462';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 0.6297 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.642 * 1;
        iLow = 0.58 * 1;
        iVol = 179680 * 1;
        sVol = '179,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 0.6337 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.6533 * 1;
        iLow = 0.608 * 1;
        iVol = 163515 * 1;
        sVol = '163,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 0.603 * 1;
        iOpen = 0.658 * 1;
        iHigh = 0.658 * 1;
        iLow = 0.58 * 1;
        iVol = 301944 * 1;
        sVol = '301,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.6085 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.5806 * 1;
        iVol = 112929 * 1;
        sVol = '112,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 0.59 * 1;
        iOpen = 0.5936 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5802 * 1;
        iVol = 130132 * 1;
        sVol = '130,132';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 0.5994 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.600001 * 1;
        iLow = 0.5642 * 1;
        iVol = 118621 * 1;
        sVol = '118,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 0.574 * 1;
        iOpen = 0.5914 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 182827 * 1;
        sVol = '182,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 0.564 * 1;
        iOpen = 0.566 * 1;
        iHigh = 0.585 * 1;
        iLow = 0.531 * 1;
        iVol = 480374 * 1;
        sVol = '480,374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 0.571 * 1;
        iOpen = 0.5471 * 1;
        iHigh = 0.571 * 1;
        iLow = 0.54 * 1;
        iVol = 111755 * 1;
        sVol = '111,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 0.5695 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.5799 * 1;
        iLow = 0.557 * 1;
        iVol = 67730 * 1;
        sVol = '67,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 0.5826 * 1;
        iOpen = 0.562 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.557 * 1;
        iVol = 82312 * 1;
        sVol = '82,312';
            
        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 = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.57 * 1;
        iVol = 165281 * 1;
        sVol = '165,281';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}