function loadData()	{
					
        var newDate = new Date(2018, 4, 3);
        iClose = 88.80 * 1;
        iOpen = 90.80 * 1;
        iHigh = 90.80 * 1;
        iLow = 87.60 * 1;
        iVol = 110280 * 1;
        sVol = '110,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 89.80 * 1;
        iOpen = 88.80 * 1;
        iHigh = 91.00 * 1;
        iLow = 87.80 * 1;
        iVol = 116160 * 1;
        sVol = '116,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 90.60 * 1;
        iOpen = 91.60 * 1;
        iHigh = 95.00 * 1;
        iLow = 90.60 * 1;
        iVol = 139525 * 1;
        sVol = '139,525';
            
        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 = 91.80 * 1;
        iOpen = 90.60 * 1;
        iHigh = 93.20 * 1;
        iLow = 88.40 * 1;
        iVol = 111790 * 1;
        sVol = '111,790';
            
        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 = 93.00 * 1;
        iOpen = 93.80 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.40 * 1;
        iVol = 165250 * 1;
        sVol = '165,250';
            
        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 = 94.00 * 1;
        iOpen = 93.40 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.00 * 1;
        iVol = 113595 * 1;
        sVol = '113,595';
            
        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 = 93.40 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.60 * 1;
        iLow = 92.60 * 1;
        iVol = 94750 * 1;
        sVol = '94,750';
            
        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 = 96.00 * 1;
        iOpen = 94.20 * 1;
        iHigh = 97.00 * 1;
        iLow = 93.80 * 1;
        iVol = 175210 * 1;
        sVol = '175,210';
            
        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 = 100.40 * 1;
        iOpen = 96.80 * 1;
        iHigh = 100.40 * 1;
        iLow = 96.40 * 1;
        iVol = 124775 * 1;
        sVol = '124,775';
            
        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 = 100.20 * 1;
        iOpen = 99.60 * 1;
        iHigh = 102.40 * 1;
        iLow = 98.40 * 1;
        iVol = 207880 * 1;
        sVol = '207,880';
            
        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 = 103.20 * 1;
        iOpen = 100.60 * 1;
        iHigh = 105.00 * 1;
        iLow = 100.40 * 1;
        iVol = 140750 * 1;
        sVol = '140,750';
            
        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 = 104.60 * 1;
        iOpen = 105.00 * 1;
        iHigh = 106.60 * 1;
        iLow = 104.20 * 1;
        iVol = 129630 * 1;
        sVol = '129,630';
            
        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 = 101.00 * 1;
        iOpen = 105.40 * 1;
        iHigh = 105.40 * 1;
        iLow = 100.80 * 1;
        iVol = 139185 * 1;
        sVol = '139,185';
            
        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 = 97.80 * 1;
        iOpen = 99.60 * 1;
        iHigh = 103.40 * 1;
        iLow = 96.00 * 1;
        iVol = 107920 * 1;
        sVol = '107,920';
            
        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 = 97.20 * 1;
        iOpen = 95.20 * 1;
        iHigh = 98.80 * 1;
        iLow = 94.20 * 1;
        iVol = 87305 * 1;
        sVol = '87,305';
            
        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 = 92.20 * 1;
        iOpen = 93.40 * 1;
        iHigh = 94.80 * 1;
        iLow = 90.60 * 1;
        iVol = 98630 * 1;
        sVol = '98,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 28);
        iClose = 89.80 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.60 * 1;
        iLow = 89.20 * 1;
        iVol = 35660 * 1;
        sVol = '35,660';
            
        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 = 91.20 * 1;
        iOpen = 90.20 * 1;
        iHigh = 92.00 * 1;
        iLow = 90.00 * 1;
        iVol = 83440 * 1;
        sVol = '83,440';
            
        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 = 92.60 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.60 * 1;
        iLow = 91.00 * 1;
        iVol = 81460 * 1;
        sVol = '81,460';
            
        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 = 89.60 * 1;
        iOpen = 92.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 89.00 * 1;
        iVol = 115590 * 1;
        sVol = '115,590';
            
        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 = 88.20 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.20 * 1;
        iLow = 87.40 * 1;
        iVol = 75775 * 1;
        sVol = '75,775';
            
        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 = 84.60 * 1;
        iOpen = 88.60 * 1;
        iHigh = 89.00 * 1;
        iLow = 83.40 * 1;
        iVol = 82795 * 1;
        sVol = '82,795';
            
        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 = 85.40 * 1;
        iOpen = 84.00 * 1;
        iHigh = 86.60 * 1;
        iLow = 84.00 * 1;
        iVol = 54180 * 1;
        sVol = '54,180';
            
        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 = 86.20 * 1;
        iOpen = 85.60 * 1;
        iHigh = 86.40 * 1;
        iLow = 84.20 * 1;
        iVol = 44025 * 1;
        sVol = '44,025';
            
        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 = 89.60 * 1;
        iOpen = 87.00 * 1;
        iHigh = 89.80 * 1;
        iLow = 86.80 * 1;
        iVol = 65045 * 1;
        sVol = '65,045';
            
        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 = 86.60 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.80 * 1;
        iLow = 86.20 * 1;
        iVol = 110505 * 1;
        sVol = '110,505';
            
        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 = 85.60 * 1;
        iOpen = 86.00 * 1;
        iHigh = 86.60 * 1;
        iLow = 84.80 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        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 = 87.00 * 1;
        iOpen = 86.20 * 1;
        iHigh = 87.40 * 1;
        iLow = 85.40 * 1;
        iVol = 71135 * 1;
        sVol = '71,135';
            
        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 = 90.20 * 1;
        iOpen = 86.80 * 1;
        iHigh = 91.80 * 1;
        iLow = 86.40 * 1;
        iVol = 90655 * 1;
        sVol = '90,655';
            
        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 = 90.00 * 1;
        iOpen = 90.80 * 1;
        iHigh = 91.20 * 1;
        iLow = 88.40 * 1;
        iVol = 59545 * 1;
        sVol = '59,545';
            
        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 = 83.60 * 1;
        iOpen = 89.40 * 1;
        iHigh = 89.60 * 1;
        iLow = 83.60 * 1;
        iVol = 102925 * 1;
        sVol = '102,925';
            
        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 = 84.80 * 1;
        iOpen = 83.40 * 1;
        iHigh = 86.20 * 1;
        iLow = 83.20 * 1;
        iVol = 54175 * 1;
        sVol = '54,175';
            
        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 = 83.60 * 1;
        iOpen = 83.80 * 1;
        iHigh = 83.80 * 1;
        iLow = 81.60 * 1;
        iVol = 48450 * 1;
        sVol = '48,450';
            
        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 = 85.60 * 1;
        iOpen = 84.60 * 1;
        iHigh = 86.00 * 1;
        iLow = 84.00 * 1;
        iVol = 68020 * 1;
        sVol = '68,020';
            
        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 = 81.20 * 1;
        iOpen = 84.60 * 1;
        iHigh = 85.00 * 1;
        iLow = 80.80 * 1;
        iVol = 75045 * 1;
        sVol = '75,045';
            
        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 = 86.20 * 1;
        iOpen = 83.20 * 1;
        iHigh = 87.40 * 1;
        iLow = 83.20 * 1;
        iVol = 144335 * 1;
        sVol = '144,335';
            
        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 = 85.00 * 1;
        iOpen = 86.20 * 1;
        iHigh = 87.20 * 1;
        iLow = 84.20 * 1;
        iVol = 98175 * 1;
        sVol = '98,175';
            
        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 = 87.40 * 1;
        iOpen = 86.40 * 1;
        iHigh = 88.40 * 1;
        iLow = 84.00 * 1;
        iVol = 96005 * 1;
        sVol = '96,005';
            
        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 = 89.00 * 1;
        iOpen = 89.20 * 1;
        iHigh = 91.80 * 1;
        iLow = 89.00 * 1;
        iVol = 149185 * 1;
        sVol = '149,185';
            
        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 = 86.80 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 85.80 * 1;
        iVol = 71860 * 1;
        sVol = '71,860';
            
        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 = 87.00 * 1;
        iOpen = 87.40 * 1;
        iHigh = 88.60 * 1;
        iLow = 86.80 * 1;
        iVol = 64305 * 1;
        sVol = '64,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 87.00 * 1;
        iOpen = 88.40 * 1;
        iHigh = 89.60 * 1;
        iLow = 86.40 * 1;
        iVol = 55335 * 1;
        sVol = '55,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 4);
        iClose = 86.80 * 1;
        iOpen = 86.80 * 1;
        iHigh = 87.20 * 1;
        iLow = 86.00 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        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 = 86.20 * 1;
        iOpen = 87.20 * 1;
        iHigh = 88.00 * 1;
        iLow = 86.20 * 1;
        iVol = 46835 * 1;
        sVol = '46,835';
            
        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 = 88.80 * 1;
        iOpen = 86.00 * 1;
        iHigh = 89.40 * 1;
        iLow = 85.20 * 1;
        iVol = 54665 * 1;
        sVol = '54,665';
            
        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 = 94.80 * 1;
        iOpen = 89.80 * 1;
        iHigh = 96.40 * 1;
        iLow = 89.60 * 1;
        iVol = 139085 * 1;
        sVol = '139,085';
            
        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 = 97.80 * 1;
        iOpen = 98.80 * 1;
        iHigh = 100.40 * 1;
        iLow = 96.00 * 1;
        iVol = 145485 * 1;
        sVol = '145,485';
            
        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 = 94.60 * 1;
        iOpen = 95.80 * 1;
        iHigh = 98.60 * 1;
        iLow = 93.20 * 1;
        iVol = 120995 * 1;
        sVol = '120,995';
            
        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 = 97.80 * 1;
        iOpen = 99.60 * 1;
        iHigh = 99.80 * 1;
        iLow = 95.40 * 1;
        iVol = 143875 * 1;
        sVol = '143,875';
            
        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 = 96.60 * 1;
        iOpen = 98.00 * 1;
        iHigh = 101.40 * 1;
        iLow = 96.00 * 1;
        iVol = 128350 * 1;
        sVol = '128,350';
            
        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 = 95.60 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.60 * 1;
        iLow = 92.80 * 1;
        iVol = 79660 * 1;
        sVol = '79,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 95.80 * 1;
        iOpen = 95.00 * 1;
        iHigh = 96.20 * 1;
        iLow = 93.80 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        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 = 95.80 * 1;
        iOpen = 94.80 * 1;
        iHigh = 97.00 * 1;
        iLow = 94.80 * 1;
        iVol = 86620 * 1;
        sVol = '86,620';
            
        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 = 97.00 * 1;
        iOpen = 94.40 * 1;
        iHigh = 98.40 * 1;
        iLow = 94.40 * 1;
        iVol = 100300 * 1;
        sVol = '100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 96.00 * 1;
        iOpen = 97.80 * 1;
        iHigh = 98.20 * 1;
        iLow = 95.20 * 1;
        iVol = 79755 * 1;
        sVol = '79,755';
            
        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 = 91.40 * 1;
        iOpen = 96.20 * 1;
        iHigh = 96.20 * 1;
        iLow = 91.00 * 1;
        iVol = 64490 * 1;
        sVol = '64,490';
            
        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 = 90.40 * 1;
        iOpen = 92.00 * 1;
        iHigh = 92.80 * 1;
        iLow = 90.00 * 1;
        iVol = 46975 * 1;
        sVol = '46,975';
            
        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 = 89.80 * 1;
        iOpen = 90.60 * 1;
        iHigh = 90.80 * 1;
        iLow = 88.60 * 1;
        iVol = 49475 * 1;
        sVol = '49,475';
            
        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 = 93.00 * 1;
        iOpen = 89.80 * 1;
        iHigh = 93.60 * 1;
        iLow = 86.40 * 1;
        iVol = 134395 * 1;
        sVol = '134,395';
            
        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 = 91.80 * 1;
        iOpen = 93.20 * 1;
        iHigh = 93.40 * 1;
        iLow = 90.40 * 1;
        iVol = 60635 * 1;
        sVol = '60,635';
            
        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 = 94.20 * 1;
        iOpen = 93.20 * 1;
        iHigh = 95.40 * 1;
        iLow = 93.20 * 1;
        iVol = 65480 * 1;
        sVol = '65,480';
            
        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 = 94.20 * 1;
        iOpen = 93.40 * 1;
        iHigh = 94.80 * 1;
        iLow = 91.80 * 1;
        iVol = 55545 * 1;
        sVol = '55,545';
            
        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 = 95.00 * 1;
        iOpen = 92.80 * 1;
        iHigh = 95.20 * 1;
        iLow = 91.20 * 1;
        iVol = 61550 * 1;
        sVol = '61,550';
            
        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 = 94.80 * 1;
        iOpen = 93.80 * 1;
        iHigh = 96.40 * 1;
        iLow = 93.20 * 1;
        iVol = 56260 * 1;
        sVol = '56,260';
            
        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 = 94.20 * 1;
        iOpen = 94.80 * 1;
        iHigh = 96.00 * 1;
        iLow = 93.60 * 1;
        iVol = 43340 * 1;
        sVol = '43,340';
            
        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 = 94.40 * 1;
        iOpen = 94.40 * 1;
        iHigh = 96.40 * 1;
        iLow = 93.20 * 1;
        iVol = 123590 * 1;
        sVol = '123,590';
            
        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 = 94.40 * 1;
        iOpen = 93.80 * 1;
        iHigh = 96.20 * 1;
        iLow = 93.60 * 1;
        iVol = 57085 * 1;
        sVol = '57,085';
            
        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 = 93.80 * 1;
        iOpen = 94.40 * 1;
        iHigh = 95.20 * 1;
        iLow = 93.60 * 1;
        iVol = 38435 * 1;
        sVol = '38,435';
            
        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 = 97.20 * 1;
        iOpen = 93.60 * 1;
        iHigh = 97.80 * 1;
        iLow = 91.60 * 1;
        iVol = 69725 * 1;
        sVol = '69,725';
            
        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 = 96.40 * 1;
        iOpen = 96.60 * 1;
        iHigh = 98.80 * 1;
        iLow = 95.00 * 1;
        iVol = 63705 * 1;
        sVol = '63,705';
            
        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 = 99.00 * 1;
        iOpen = 97.20 * 1;
        iHigh = 99.80 * 1;
        iLow = 96.80 * 1;
        iVol = 77090 * 1;
        sVol = '77,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 93.20 * 1;
        iOpen = 97.40 * 1;
        iHigh = 98.20 * 1;
        iLow = 92.40 * 1;
        iVol = 134645 * 1;
        sVol = '134,645';
            
        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 = 92.80 * 1;
        iOpen = 94.20 * 1;
        iHigh = 94.20 * 1;
        iLow = 91.00 * 1;
        iVol = 61490 * 1;
        sVol = '61,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 96.60 * 1;
        iOpen = 94.40 * 1;
        iHigh = 97.20 * 1;
        iLow = 93.40 * 1;
        iVol = 65565 * 1;
        sVol = '65,565';
            
        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 = 99.20 * 1;
        iOpen = 97.00 * 1;
        iHigh = 99.60 * 1;
        iLow = 95.80 * 1;
        iVol = 45080 * 1;
        sVol = '45,080';
            
        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 = 99.60 * 1;
        iOpen = 100.00 * 1;
        iHigh = 101.60 * 1;
        iLow = 99.20 * 1;
        iVol = 87190 * 1;
        sVol = '87,190';
            
        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 = 104.00 * 1;
        iOpen = 101.20 * 1;
        iHigh = 104.40 * 1;
        iLow = 100.60 * 1;
        iVol = 104740 * 1;
        sVol = '104,740';
            
        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 = 104.40 * 1;
        iOpen = 103.00 * 1;
        iHigh = 104.80 * 1;
        iLow = 101.80 * 1;
        iVol = 60140 * 1;
        sVol = '60,140';
            
        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 = 103.80 * 1;
        iOpen = 105.00 * 1;
        iHigh = 106.60 * 1;
        iLow = 103.20 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 105.60 * 1;
        iOpen = 104.20 * 1;
        iHigh = 106.60 * 1;
        iLow = 104.20 * 1;
        iVol = 49935 * 1;
        sVol = '49,935';
            
        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 = 104.20 * 1;
        iOpen = 105.60 * 1;
        iHigh = 106.20 * 1;
        iLow = 104.20 * 1;
        iVol = 31065 * 1;
        sVol = '31,065';
            
        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 = 105.00 * 1;
        iOpen = 104.20 * 1;
        iHigh = 106.20 * 1;
        iLow = 103.80 * 1;
        iVol = 36285 * 1;
        sVol = '36,285';
            
        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 = 102.80 * 1;
        iOpen = 105.20 * 1;
        iHigh = 105.80 * 1;
        iLow = 102.00 * 1;
        iVol = 54570 * 1;
        sVol = '54,570';
            
        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 = 102.00 * 1;
        iOpen = 102.40 * 1;
        iHigh = 102.40 * 1;
        iLow = 100.20 * 1;
        iVol = 52545 * 1;
        sVol = '52,545';
            
        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 = 101.40 * 1;
        iOpen = 102.80 * 1;
        iHigh = 103.40 * 1;
        iLow = 99.80 * 1;
        iVol = 59830 * 1;
        sVol = '59,830';
            
        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 = 93.80 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 93.40 * 1;
        iVol = 119735 * 1;
        sVol = '119,735';
            
        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 = 90.80 * 1;
        iOpen = 93.60 * 1;
        iHigh = 93.60 * 1;
        iLow = 89.00 * 1;
        iVol = 100985 * 1;
        sVol = '100,985';
            
        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 = 92.60 * 1;
        iOpen = 89.20 * 1;
        iHigh = 92.60 * 1;
        iLow = 86.80 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        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 = 89.80 * 1;
        iOpen = 93.60 * 1;
        iHigh = 94.20 * 1;
        iLow = 89.80 * 1;
        iVol = 70720 * 1;
        sVol = '70,720';
            
        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 = 94.60 * 1;
        iOpen = 90.00 * 1;
        iHigh = 96.20 * 1;
        iLow = 90.00 * 1;
        iVol = 82385 * 1;
        sVol = '82,385';
            
        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 = 95.60 * 1;
        iOpen = 96.40 * 1;
        iHigh = 98.00 * 1;
        iLow = 95.00 * 1;
        iVol = 52715 * 1;
        sVol = '52,715';
            
        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 = 92.80 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.80 * 1;
        iLow = 92.40 * 1;
        iVol = 31755 * 1;
        sVol = '31,755';
            
        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 = 94.20 * 1;
        iOpen = 93.00 * 1;
        iHigh = 94.60 * 1;
        iLow = 92.20 * 1;
        iVol = 27825 * 1;
        sVol = '27,825';
            
        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 = 93.20 * 1;
        iOpen = 94.20 * 1;
        iHigh = 94.60 * 1;
        iLow = 92.20 * 1;
        iVol = 27040 * 1;
        sVol = '27,040';
            
        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 = 95.80 * 1;
        iOpen = 94.20 * 1;
        iHigh = 96.20 * 1;
        iLow = 94.20 * 1;
        iVol = 34805 * 1;
        sVol = '34,805';
            
        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 = 97.60 * 1;
        iOpen = 96.00 * 1;
        iHigh = 98.80 * 1;
        iLow = 95.20 * 1;
        iVol = 61805 * 1;
        sVol = '61,805';
            
        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 = 97.40 * 1;
        iOpen = 98.60 * 1;
        iHigh = 99.20 * 1;
        iLow = 94.80 * 1;
        iVol = 81280 * 1;
        sVol = '81,280';
            
        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 = 94.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 94.00 * 1;
        iVol = 87315 * 1;
        sVol = '87,315';
            
        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 = 93.00 * 1;
        iOpen = 95.60 * 1;
        iHigh = 97.80 * 1;
        iLow = 92.40 * 1;
        iVol = 118065 * 1;
        sVol = '118,065';
            
        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 = 94.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 95.40 * 1;
        iLow = 92.80 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        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 = 89.60 * 1;
        iOpen = 92.40 * 1;
        iHigh = 93.60 * 1;
        iLow = 89.00 * 1;
        iVol = 97960 * 1;
        sVol = '97,960';
            
        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 = 90.80 * 1;
        iOpen = 91.00 * 1;
        iHigh = 91.20 * 1;
        iLow = 89.00 * 1;
        iVol = 54590 * 1;
        sVol = '54,590';
            
        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 = 89.20 * 1;
        iOpen = 90.20 * 1;
        iHigh = 91.40 * 1;
        iLow = 88.80 * 1;
        iVol = 59380 * 1;
        sVol = '59,380';
            
        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 = 89.60 * 1;
        iOpen = 90.20 * 1;
        iHigh = 90.80 * 1;
        iLow = 88.20 * 1;
        iVol = 89940 * 1;
        sVol = '89,940';
            
        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 = 87.80 * 1;
        iOpen = 89.60 * 1;
        iHigh = 91.60 * 1;
        iLow = 86.20 * 1;
        iVol = 88020 * 1;
        sVol = '88,020';
            
        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 = 90.20 * 1;
        iOpen = 88.60 * 1;
        iHigh = 90.20 * 1;
        iLow = 85.20 * 1;
        iVol = 83730 * 1;
        sVol = '83,730';
            
        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 = 88.80 * 1;
        iOpen = 89.00 * 1;
        iHigh = 91.20 * 1;
        iLow = 88.60 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        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 = 86.00 * 1;
        iOpen = 86.40 * 1;
        iHigh = 89.20 * 1;
        iLow = 83.60 * 1;
        iVol = 348700 * 1;
        sVol = '348,700';
            
        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 = 86.00 * 1;
        iOpen = 86.80 * 1;
        iHigh = 87.40 * 1;
        iLow = 85.60 * 1;
        iVol = 140870 * 1;
        sVol = '140,870';
            
        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 = 82.60 * 1;
        iOpen = 85.80 * 1;
        iHigh = 86.00 * 1;
        iLow = 81.80 * 1;
        iVol = 84735 * 1;
        sVol = '84,735';
            
        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 = 80.80 * 1;
        iOpen = 81.20 * 1;
        iHigh = 82.80 * 1;
        iLow = 80.00 * 1;
        iVol = 99995 * 1;
        sVol = '99,995';
            
        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 = 81.20 * 1;
        iOpen = 82.60 * 1;
        iHigh = 83.60 * 1;
        iLow = 80.80 * 1;
        iVol = 48385 * 1;
        sVol = '48,385';
            
        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 = 79.00 * 1;
        iOpen = 80.20 * 1;
        iHigh = 81.40 * 1;
        iLow = 78.40 * 1;
        iVol = 56075 * 1;
        sVol = '56,075';
            
        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 = 78.40 * 1;
        iOpen = 78.60 * 1;
        iHigh = 79.60 * 1;
        iLow = 78.20 * 1;
        iVol = 29325 * 1;
        sVol = '29,325';
            
        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 = 76.80 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 76.40 * 1;
        iVol = 54350 * 1;
        sVol = '54,350';
            
        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 = 76.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 77.60 * 1;
        iLow = 75.20 * 1;
        iVol = 56450 * 1;
        sVol = '56,450';
            
        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 = 75.20 * 1;
        iOpen = 76.80 * 1;
        iHigh = 78.40 * 1;
        iLow = 75.20 * 1;
        iVol = 44420 * 1;
        sVol = '44,420';
            
        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 = 73.20 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.40 * 1;
        iLow = 72.80 * 1;
        iVol = 31625 * 1;
        sVol = '31,625';
            
        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 = 70.00 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.00 * 1;
        iLow = 68.80 * 1;
        iVol = 104930 * 1;
        sVol = '104,930';
            
        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 = 67.60 * 1;
        iOpen = 70.60 * 1;
        iHigh = 70.60 * 1;
        iLow = 66.40 * 1;
        iVol = 69515 * 1;
        sVol = '69,515';
            
        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 = 65.00 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.40 * 1;
        iLow = 63.00 * 1;
        iVol = 288880 * 1;
        sVol = '288,880';
            
        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 = 65.60 * 1;
        iOpen = 64.60 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.60 * 1;
        iVol = 111050 * 1;
        sVol = '111,050';
            
        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 = 62.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 61.80 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 64.00 * 1;
        iOpen = 61.40 * 1;
        iHigh = 65.00 * 1;
        iLow = 60.60 * 1;
        iVol = 73780 * 1;
        sVol = '73,780';
            
        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 = 63.60 * 1;
        iOpen = 64.60 * 1;
        iHigh = 66.20 * 1;
        iLow = 63.00 * 1;
        iVol = 76765 * 1;
        sVol = '76,765';
            
        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 = 63.20 * 1;
        iOpen = 63.80 * 1;
        iHigh = 65.60 * 1;
        iLow = 63.20 * 1;
        iVol = 49220 * 1;
        sVol = '49,220';
            
        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 = 63.60 * 1;
        iOpen = 63.60 * 1;
        iHigh = 64.40 * 1;
        iLow = 62.00 * 1;
        iVol = 45690 * 1;
        sVol = '45,690';
            
        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 = 64.00 * 1;
        iOpen = 64.20 * 1;
        iHigh = 65.60 * 1;
        iLow = 63.20 * 1;
        iVol = 68675 * 1;
        sVol = '68,675';
            
        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 = 64.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.40 * 1;
        iLow = 63.20 * 1;
        iVol = 49815 * 1;
        sVol = '49,815';
            
        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 = 70.80 * 1;
        iOpen = 65.40 * 1;
        iHigh = 71.40 * 1;
        iLow = 65.40 * 1;
        iVol = 87980 * 1;
        sVol = '87,980';
            
        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 = 69.20 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.40 * 1;
        iLow = 68.60 * 1;
        iVol = 82770 * 1;
        sVol = '82,770';
            
        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 = 69.40 * 1;
        iOpen = 68.20 * 1;
        iHigh = 71.00 * 1;
        iLow = 67.20 * 1;
        iVol = 94595 * 1;
        sVol = '94,595';
            
        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 = 65.20 * 1;
        iOpen = 70.20 * 1;
        iHigh = 70.40 * 1;
        iLow = 65.00 * 1;
        iVol = 43785 * 1;
        sVol = '43,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 64.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.80 * 1;
        iLow = 62.60 * 1;
        iVol = 174060 * 1;
        sVol = '174,060';
            
        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 = 65.20 * 1;
        iOpen = 65.40 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.00 * 1;
        iVol = 233260 * 1;
        sVol = '233,260';
            
        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 = 65.00 * 1;
        iOpen = 65.20 * 1;
        iHigh = 66.40 * 1;
        iLow = 64.60 * 1;
        iVol = 92240 * 1;
        sVol = '92,240';
            
        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 = 65.20 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.20 * 1;
        iLow = 63.40 * 1;
        iVol = 52225 * 1;
        sVol = '52,225';
            
        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 = 69.40 * 1;
        iOpen = 67.20 * 1;
        iHigh = 70.60 * 1;
        iLow = 66.60 * 1;
        iVol = 70030 * 1;
        sVol = '70,030';
            
        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 = 66.80 * 1;
        iOpen = 68.00 * 1;
        iHigh = 69.20 * 1;
        iLow = 65.80 * 1;
        iVol = 54540 * 1;
        sVol = '54,540';
            
        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 = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 69.20 * 1;
        iLow = 67.20 * 1;
        iVol = 41295 * 1;
        sVol = '41,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 22);
        iClose = 68.00 * 1;
        iOpen = 67.80 * 1;
        iHigh = 68.40 * 1;
        iLow = 67.60 * 1;
        iVol = 10790 * 1;
        sVol = '10,790';
            
        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 = 64.80 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.40 * 1;
        iLow = 63.20 * 1;
        iVol = 53465 * 1;
        sVol = '53,465';
            
        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 = 64.40 * 1;
        iOpen = 65.00 * 1;
        iHigh = 66.20 * 1;
        iLow = 63.80 * 1;
        iVol = 51755 * 1;
        sVol = '51,755';
            
        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 = 66.20 * 1;
        iOpen = 64.00 * 1;
        iHigh = 66.60 * 1;
        iLow = 63.00 * 1;
        iVol = 98965 * 1;
        sVol = '98,965';
            
        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 = 65.40 * 1;
        iOpen = 65.80 * 1;
        iHigh = 67.60 * 1;
        iLow = 64.60 * 1;
        iVol = 49590 * 1;
        sVol = '49,590';
            
        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 = 61.60 * 1;
        iOpen = 64.60 * 1;
        iHigh = 64.60 * 1;
        iLow = 58.80 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        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 = 61.00 * 1;
        iOpen = 60.60 * 1;
        iHigh = 61.40 * 1;
        iLow = 58.40 * 1;
        iVol = 113545 * 1;
        sVol = '113,545';
            
        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 = 62.00 * 1;
        iOpen = 61.60 * 1;
        iHigh = 64.00 * 1;
        iLow = 61.00 * 1;
        iVol = 58025 * 1;
        sVol = '58,025';
            
        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 = 58.00 * 1;
        iOpen = 61.20 * 1;
        iHigh = 62.00 * 1;
        iLow = 57.60 * 1;
        iVol = 77840 * 1;
        sVol = '77,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 5);
        iClose = 57.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 56.60 * 1;
        iVol = 45805 * 1;
        sVol = '45,805';
            
        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 = 56.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.20 * 1;
        iLow = 54.60 * 1;
        iVol = 78530 * 1;
        sVol = '78,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 56.00 * 1;
        iOpen = 58.80 * 1;
        iHigh = 59.60 * 1;
        iLow = 55.80 * 1;
        iVol = 53110 * 1;
        sVol = '53,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 52.60 * 1;
        iOpen = 55.40 * 1;
        iHigh = 56.00 * 1;
        iLow = 52.00 * 1;
        iVol = 76360 * 1;
        sVol = '76,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 50.80 * 1;
        iOpen = 54.40 * 1;
        iHigh = 54.60 * 1;
        iLow = 50.00 * 1;
        iVol = 127910 * 1;
        sVol = '127,910';
            
        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 = 53.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 55.60 * 1;
        iLow = 51.60 * 1;
        iVol = 98075 * 1;
        sVol = '98,075';
            
        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 = 52.80 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.80 * 1;
        iLow = 52.00 * 1;
        iVol = 102975 * 1;
        sVol = '102,975';
            
        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 = 50.20 * 1;
        iOpen = 51.60 * 1;
        iHigh = 53.20 * 1;
        iLow = 49.80 * 1;
        iVol = 119675 * 1;
        sVol = '119,675';
            
        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 = 49.00 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.20 * 1;
        iLow = 48.60 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 47.60 * 1;
        iOpen = 49.40 * 1;
        iHigh = 49.80 * 1;
        iLow = 47.40 * 1;
        iVol = 90500 * 1;
        sVol = '90,500';
            
        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 = 47.60 * 1;
        iOpen = 48.20 * 1;
        iHigh = 50.40 * 1;
        iLow = 47.60 * 1;
        iVol = 111640 * 1;
        sVol = '111,640';
            
        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 = 48.00 * 1;
        iOpen = 47.40 * 1;
        iHigh = 49.00 * 1;
        iLow = 47.20 * 1;
        iVol = 71845 * 1;
        sVol = '71,845';
            
        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 = 46.40 * 1;
        iOpen = 48.60 * 1;
        iHigh = 49.00 * 1;
        iLow = 45.60 * 1;
        iVol = 95085 * 1;
        sVol = '95,085';
            
        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 = 46.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.00 * 1;
        iVol = 36410 * 1;
        sVol = '36,410';
            
        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 = 46.60 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.40 * 1;
        iLow = 45.20 * 1;
        iVol = 62695 * 1;
        sVol = '62,695';
            
        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 = 47.60 * 1;
        iOpen = 47.00 * 1;
        iHigh = 48.80 * 1;
        iLow = 46.80 * 1;
        iVol = 67375 * 1;
        sVol = '67,375';
            
        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 = 47.40 * 1;
        iOpen = 48.40 * 1;
        iHigh = 49.40 * 1;
        iLow = 46.00 * 1;
        iVol = 66690 * 1;
        sVol = '66,690';
            
        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 = 49.40 * 1;
        iOpen = 47.00 * 1;
        iHigh = 50.60 * 1;
        iLow = 45.80 * 1;
        iVol = 98600 * 1;
        sVol = '98,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 51.80 * 1;
        iOpen = 49.40 * 1;
        iHigh = 53.00 * 1;
        iLow = 48.80 * 1;
        iVol = 90450 * 1;
        sVol = '90,450';
            
        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 = 53.40 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.20 * 1;
        iLow = 52.00 * 1;
        iVol = 84640 * 1;
        sVol = '84,640';
            
        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 = 53.80 * 1;
        iOpen = 54.20 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.60 * 1;
        iVol = 77465 * 1;
        sVol = '77,465';
            
        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 = 53.20 * 1;
        iOpen = 55.20 * 1;
        iHigh = 55.40 * 1;
        iLow = 52.40 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 59.20 * 1;
        iOpen = 54.80 * 1;
        iHigh = 59.60 * 1;
        iLow = 54.80 * 1;
        iVol = 90330 * 1;
        sVol = '90,330';
            
        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 = 59.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.80 * 1;
        iLow = 56.20 * 1;
        iVol = 86815 * 1;
        sVol = '86,815';
            
        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 = 59.00 * 1;
        iOpen = 58.60 * 1;
        iHigh = 60.20 * 1;
        iLow = 57.40 * 1;
        iVol = 87585 * 1;
        sVol = '87,585';
            
        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 = 56.00 * 1;
        iOpen = 58.40 * 1;
        iHigh = 58.80 * 1;
        iLow = 55.40 * 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(2019, 0, 15);
        iClose = 59.80 * 1;
        iOpen = 56.40 * 1;
        iHigh = 59.80 * 1;
        iLow = 55.80 * 1;
        iVol = 72965 * 1;
        sVol = '72,965';
            
        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 = 58.00 * 1;
        iOpen = 61.60 * 1;
        iHigh = 63.00 * 1;
        iLow = 57.80 * 1;
        iVol = 85675 * 1;
        sVol = '85,675';
            
        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 = 57.00 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.40 * 1;
        iVol = 55130 * 1;
        sVol = '55,130';
            
        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 = 57.20 * 1;
        iOpen = 57.80 * 1;
        iHigh = 58.20 * 1;
        iLow = 54.80 * 1;
        iVol = 86110 * 1;
        sVol = '86,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 21);
        iClose = 56.40 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.60 * 1;
        iLow = 56.20 * 1;
        iVol = 11745 * 1;
        sVol = '11,745';
            
        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 = 55.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.40 * 1;
        iLow = 54.20 * 1;
        iVol = 57140 * 1;
        sVol = '57,140';
            
        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 = 52.00 * 1;
        iOpen = 55.60 * 1;
        iHigh = 55.60 * 1;
        iLow = 51.00 * 1;
        iVol = 86370 * 1;
        sVol = '86,370';
            
        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 = 50.80 * 1;
        iOpen = 51.80 * 1;
        iHigh = 51.80 * 1;
        iLow = 50.40 * 1;
        iVol = 64270 * 1;
        sVol = '64,270';
            
        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 = 51.00 * 1;
        iOpen = 51.20 * 1;
        iHigh = 52.20 * 1;
        iLow = 50.40 * 1;
        iVol = 54980 * 1;
        sVol = '54,980';
            
        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 = 50.60 * 1;
        iOpen = 50.80 * 1;
        iHigh = 51.40 * 1;
        iLow = 49.60 * 1;
        iVol = 30130 * 1;
        sVol = '30,130';
            
        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 = 49.00 * 1;
        iOpen = 51.40 * 1;
        iHigh = 52.20 * 1;
        iLow = 48.80 * 1;
        iVol = 65695 * 1;
        sVol = '65,695';
            
        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 = 55.80 * 1;
        iOpen = 50.20 * 1;
        iHigh = 56.40 * 1;
        iLow = 49.80 * 1;
        iVol = 169320 * 1;
        sVol = '169,320';
            
        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 = 57.80 * 1;
        iOpen = 56.20 * 1;
        iHigh = 61.00 * 1;
        iLow = 56.00 * 1;
        iVol = 171880 * 1;
        sVol = '171,880';
            
        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 = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 56.20 * 1;
        iVol = 64095 * 1;
        sVol = '64,095';
            
        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 = 55.80 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.60 * 1;
        iLow = 55.60 * 1;
        iVol = 30105 * 1;
        sVol = '30,105';
            
        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 = 56.40 * 1;
        iOpen = 55.40 * 1;
        iHigh = 56.60 * 1;
        iLow = 54.40 * 1;
        iVol = 39840 * 1;
        sVol = '39,840';
            
        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 = 57.80 * 1;
        iOpen = 55.60 * 1;
        iHigh = 58.60 * 1;
        iLow = 55.60 * 1;
        iVol = 49475 * 1;
        sVol = '49,475';
            
        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 = 53.80 * 1;
        iOpen = 57.80 * 1;
        iHigh = 57.80 * 1;
        iLow = 53.80 * 1;
        iVol = 77315 * 1;
        sVol = '77,315';
            
        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 = 52.00 * 1;
        iOpen = 53.80 * 1;
        iHigh = 53.80 * 1;
        iLow = 51.80 * 1;
        iVol = 34020 * 1;
        sVol = '34,020';
            
        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 = 54.60 * 1;
        iOpen = 51.80 * 1;
        iHigh = 55.00 * 1;
        iLow = 50.80 * 1;
        iVol = 45935 * 1;
        sVol = '45,935';
            
        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 = 55.00 * 1;
        iOpen = 55.40 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.20 * 1;
        iVol = 40755 * 1;
        sVol = '40,755';
            
        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 = 56.60 * 1;
        iOpen = 55.60 * 1;
        iHigh = 57.20 * 1;
        iLow = 55.00 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 65.00 * 1;
        iOpen = 57.60 * 1;
        iHigh = 67.60 * 1;
        iLow = 57.60 * 1;
        iVol = 286860 * 1;
        sVol = '286,860';
            
        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 = 65.00 * 1;
        iOpen = 65.80 * 1;
        iHigh = 68.00 * 1;
        iLow = 64.00 * 1;
        iVol = 98875 * 1;
        sVol = '98,875';
            
        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 = 69.80 * 1;
        iOpen = 65.20 * 1;
        iHigh = 69.80 * 1;
        iLow = 64.60 * 1;
        iVol = 97490 * 1;
        sVol = '97,490';
            
        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 = 69.20 * 1;
        iOpen = 69.60 * 1;
        iHigh = 73.20 * 1;
        iLow = 68.60 * 1;
        iVol = 134655 * 1;
        sVol = '134,655';
            
        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 = 66.40 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.60 * 1;
        iLow = 66.40 * 1;
        iVol = 165480 * 1;
        sVol = '165,480';
            
        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 = 68.20 * 1;
        iOpen = 66.80 * 1;
        iHigh = 69.00 * 1;
        iLow = 65.60 * 1;
        iVol = 90085 * 1;
        sVol = '90,085';
            
        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 = 67.80 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.80 * 1;
        iLow = 67.20 * 1;
        iVol = 54465 * 1;
        sVol = '54,465';
            
        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 = 67.80 * 1;
        iOpen = 67.80 * 1;
        iHigh = 68.40 * 1;
        iLow = 66.80 * 1;
        iVol = 47340 * 1;
        sVol = '47,340';
            
        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 = 67.00 * 1;
        iOpen = 67.80 * 1;
        iHigh = 69.20 * 1;
        iLow = 66.20 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        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 = 66.40 * 1;
        iOpen = 67.40 * 1;
        iHigh = 67.40 * 1;
        iLow = 64.60 * 1;
        iVol = 84230 * 1;
        sVol = '84,230';
            
        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 = 68.00 * 1;
        iOpen = 66.80 * 1;
        iHigh = 69.20 * 1;
        iLow = 66.60 * 1;
        iVol = 83205 * 1;
        sVol = '83,205';
            
        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 = 66.80 * 1;
        iOpen = 68.80 * 1;
        iHigh = 68.80 * 1;
        iLow = 65.40 * 1;
        iVol = 49590 * 1;
        sVol = '49,590';
            
        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 = 65.60 * 1;
        iOpen = 67.40 * 1;
        iHigh = 67.80 * 1;
        iLow = 65.20 * 1;
        iVol = 42680 * 1;
        sVol = '42,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 63.40 * 1;
        iOpen = 65.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.00 * 1;
        iVol = 77375 * 1;
        sVol = '77,375';
            
        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 = 62.60 * 1;
        iOpen = 63.80 * 1;
        iHigh = 63.80 * 1;
        iLow = 61.60 * 1;
        iVol = 36160 * 1;
        sVol = '36,160';
            
        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 = 62.00 * 1;
        iOpen = 61.60 * 1;
        iHigh = 62.80 * 1;
        iLow = 59.60 * 1;
        iVol = 39915 * 1;
        sVol = '39,915';
            
        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 = 62.80 * 1;
        iOpen = 62.80 * 1;
        iHigh = 64.80 * 1;
        iLow = 62.40 * 1;
        iVol = 46720 * 1;
        sVol = '46,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 63.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 62.20 * 1;
        iVol = 34045 * 1;
        sVol = '34,045';
            
        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 = 63.20 * 1;
        iOpen = 63.80 * 1;
        iHigh = 64.20 * 1;
        iLow = 61.80 * 1;
        iVol = 58675 * 1;
        sVol = '58,675';
            
        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 = 63.40 * 1;
        iOpen = 63.20 * 1;
        iHigh = 64.00 * 1;
        iLow = 62.20 * 1;
        iVol = 41515 * 1;
        sVol = '41,515';
            
        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 = 60.20 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 60.20 * 1;
        iVol = 111475 * 1;
        sVol = '111,475';
            
        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 = 63.80 * 1;
        iOpen = 61.00 * 1;
        iHigh = 64.20 * 1;
        iLow = 61.00 * 1;
        iVol = 88945 * 1;
        sVol = '88,945';
            
        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 = 65.40 * 1;
        iOpen = 64.60 * 1;
        iHigh = 66.20 * 1;
        iLow = 63.80 * 1;
        iVol = 56445 * 1;
        sVol = '56,445';
            
        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 = 66.00 * 1;
        iOpen = 65.20 * 1;
        iHigh = 69.00 * 1;
        iLow = 64.40 * 1;
        iVol = 112915 * 1;
        sVol = '112,915';
            
        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 = 67.60 * 1;
        iOpen = 66.20 * 1;
        iHigh = 69.60 * 1;
        iLow = 66.00 * 1;
        iVol = 114390 * 1;
        sVol = '114,390';
            
        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 = 65.20 * 1;
        iOpen = 66.80 * 1;
        iHigh = 67.00 * 1;
        iLow = 64.80 * 1;
        iVol = 79210 * 1;
        sVol = '79,210';
            
        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 = 64.40 * 1;
        iOpen = 64.20 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.80 * 1;
        iVol = 30035 * 1;
        sVol = '30,035';
            
        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 = 64.20 * 1;
        iOpen = 65.40 * 1;
        iHigh = 66.40 * 1;
        iLow = 63.80 * 1;
        iVol = 101165 * 1;
        sVol = '101,165';
            
        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 = 63.00 * 1;
        iOpen = 64.40 * 1;
        iHigh = 65.00 * 1;
        iLow = 62.20 * 1;
        iVol = 106575 * 1;
        sVol = '106,575';
            
        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 = 63.20 * 1;
        iOpen = 62.40 * 1;
        iHigh = 63.40 * 1;
        iLow = 61.00 * 1;
        iVol = 136625 * 1;
        sVol = '136,625';
            
        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 = 63.40 * 1;
        iOpen = 64.20 * 1;
        iHigh = 64.40 * 1;
        iLow = 62.00 * 1;
        iVol = 37890 * 1;
        sVol = '37,890';
            
        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 = 67.20 * 1;
        iOpen = 64.20 * 1;
        iHigh = 67.40 * 1;
        iLow = 64.00 * 1;
        iVol = 285605 * 1;
        sVol = '285,605';
            
        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 = 66.40 * 1;
        iOpen = 67.20 * 1;
        iHigh = 68.20 * 1;
        iLow = 65.60 * 1;
        iVol = 43470 * 1;
        sVol = '43,470';
            
        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 = 67.80 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.80 * 1;
        iLow = 66.40 * 1;
        iVol = 76310 * 1;
        sVol = '76,310';
            
        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 = 66.80 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.60 * 1;
        iLow = 65.20 * 1;
        iVol = 75735 * 1;
        sVol = '75,735';
            
        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 = 69.60 * 1;
        iOpen = 67.00 * 1;
        iHigh = 70.40 * 1;
        iLow = 67.00 * 1;
        iVol = 65260 * 1;
        sVol = '65,260';
            
        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 = 72.60 * 1;
        iOpen = 69.40 * 1;
        iHigh = 73.00 * 1;
        iLow = 69.40 * 1;
        iVol = 62225 * 1;
        sVol = '62,225';
            
        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 = 72.00 * 1;
        iOpen = 71.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.20 * 1;
        iVol = 59085 * 1;
        sVol = '59,085';
            
        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 = 73.60 * 1;
        iOpen = 72.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 71.40 * 1;
        iVol = 55265 * 1;
        sVol = '55,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 72.60 * 1;
        iOpen = 73.00 * 1;
        iHigh = 74.40 * 1;
        iLow = 71.80 * 1;
        iVol = 48580 * 1;
        sVol = '48,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 73.60 * 1;
        iOpen = 73.80 * 1;
        iHigh = 74.40 * 1;
        iLow = 73.00 * 1;
        iVol = 33835 * 1;
        sVol = '33,835';
            
        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 = 72.00 * 1;
        iOpen = 73.20 * 1;
        iHigh = 73.60 * 1;
        iLow = 71.20 * 1;
        iVol = 39610 * 1;
        sVol = '39,610';
            
        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 = 73.60 * 1;
        iOpen = 72.60 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.80 * 1;
        iVol = 72220 * 1;
        sVol = '72,220';
            
        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 = 74.20 * 1;
        iOpen = 74.40 * 1;
        iHigh = 74.80 * 1;
        iLow = 73.20 * 1;
        iVol = 46165 * 1;
        sVol = '46,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 76.80 * 1;
        iOpen = 74.20 * 1;
        iHigh = 76.80 * 1;
        iLow = 73.00 * 1;
        iVol = 74410 * 1;
        sVol = '74,410';
            
        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 = 77.00 * 1;
        iOpen = 78.20 * 1;
        iHigh = 79.80 * 1;
        iLow = 76.60 * 1;
        iVol = 65730 * 1;
        sVol = '65,730';
            
        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 = 78.60 * 1;
        iOpen = 76.80 * 1;
        iHigh = 79.00 * 1;
        iLow = 76.60 * 1;
        iVol = 40290 * 1;
        sVol = '40,290';
            
        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 = 75.80 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.00 * 1;
        iLow = 74.60 * 1;
        iVol = 47545 * 1;
        sVol = '47,545';
            
        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 = 72.20 * 1;
        iOpen = 78.80 * 1;
        iHigh = 81.00 * 1;
        iLow = 72.20 * 1;
        iVol = 220355 * 1;
        sVol = '220,355';
            
        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 = 69.60 * 1;
        iOpen = 72.60 * 1;
        iHigh = 73.00 * 1;
        iLow = 69.60 * 1;
        iVol = 120265 * 1;
        sVol = '120,265';
            
        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 = 68.40 * 1;
        iOpen = 70.40 * 1;
        iHigh = 70.60 * 1;
        iLow = 68.20 * 1;
        iVol = 47010 * 1;
        sVol = '47,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 65.80 * 1;
        iOpen = 69.60 * 1;
        iHigh = 69.60 * 1;
        iLow = 65.20 * 1;
        iVol = 73340 * 1;
        sVol = '73,340';
            
        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 = 62.40 * 1;
        iOpen = 65.60 * 1;
        iHigh = 65.80 * 1;
        iLow = 62.40 * 1;
        iVol = 55080 * 1;
        sVol = '55,080';
            
        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 = 60.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.20 * 1;
        iLow = 59.80 * 1;
        iVol = 116650 * 1;
        sVol = '116,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 61.40 * 1;
        iOpen = 60.80 * 1;
        iHigh = 62.20 * 1;
        iLow = 59.80 * 1;
        iVol = 61815 * 1;
        sVol = '61,815';
            
        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 = 61.20 * 1;
        iOpen = 60.20 * 1;
        iHigh = 62.00 * 1;
        iLow = 60.00 * 1;
        iVol = 49255 * 1;
        sVol = '49,255';
            
        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 = 59.20 * 1;
        iOpen = 60.60 * 1;
        iHigh = 60.80 * 1;
        iLow = 57.80 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        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 = 59.40 * 1;
        iOpen = 59.40 * 1;
        iHigh = 60.40 * 1;
        iLow = 59.00 * 1;
        iVol = 63635 * 1;
        sVol = '63,635';
            
        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 = 61.00 * 1;
        iOpen = 58.80 * 1;
        iHigh = 61.20 * 1;
        iLow = 58.40 * 1;
        iVol = 52495 * 1;
        sVol = '52,495';
            
        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 = 60.00 * 1;
        iOpen = 60.60 * 1;
        iHigh = 60.60 * 1;
        iLow = 58.60 * 1;
        iVol = 62790 * 1;
        sVol = '62,790';
            
        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 = 57.00 * 1;
        iOpen = 59.40 * 1;
        iHigh = 59.80 * 1;
        iLow = 56.80 * 1;
        iVol = 48015 * 1;
        sVol = '48,015';
            
        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 = 58.60 * 1;
        iOpen = 57.40 * 1;
        iHigh = 59.00 * 1;
        iLow = 56.80 * 1;
        iVol = 80585 * 1;
        sVol = '80,585';
            
        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 = 58.40 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.40 * 1;
        iLow = 56.60 * 1;
        iVol = 66740 * 1;
        sVol = '66,740';
            
        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 = 59.00 * 1;
        iOpen = 58.60 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.80 * 1;
        iVol = 49090 * 1;
        sVol = '49,090';
            
        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 = 57.20 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.20 * 1;
        iLow = 56.80 * 1;
        iVol = 46620 * 1;
        sVol = '46,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 57.80 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.40 * 1;
        iLow = 56.20 * 1;
        iVol = 51585 * 1;
        sVol = '51,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 55.20 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.60 * 1;
        iLow = 54.40 * 1;
        iVol = 54830 * 1;
        sVol = '54,830';
            
        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 = 51.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 51.00 * 1;
        iVol = 101735 * 1;
        sVol = '101,735';
            
        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 = 51.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.60 * 1;
        iLow = 49.80 * 1;
        iVol = 71390 * 1;
        sVol = '71,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 27);
        iClose = 51.40 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.60 * 1;
        iLow = 50.80 * 1;
        iVol = 9105 * 1;
        sVol = '9,105';
            
        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 = 50.40 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 50.00 * 1;
        iVol = 40355 * 1;
        sVol = '40,355';
            
        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 = 48.80 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.20 * 1;
        iLow = 47.80 * 1;
        iVol = 50555 * 1;
        sVol = '50,555';
            
        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 = 49.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.80 * 1;
        iVol = 65780 * 1;
        sVol = '65,780';
            
        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 = 49.40 * 1;
        iOpen = 47.80 * 1;
        iHigh = 49.80 * 1;
        iLow = 47.60 * 1;
        iVol = 45985 * 1;
        sVol = '45,985';
            
        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 = 50.00 * 1;
        iOpen = 49.80 * 1;
        iHigh = 51.40 * 1;
        iLow = 49.40 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 51.60 * 1;
        iOpen = 50.60 * 1;
        iHigh = 53.40 * 1;
        iLow = 50.40 * 1;
        iVol = 59555 * 1;
        sVol = '59,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 48.00 * 1;
        iOpen = 51.80 * 1;
        iHigh = 51.80 * 1;
        iLow = 47.80 * 1;
        iVol = 48950 * 1;
        sVol = '48,950';
            
        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 = 48.80 * 1;
        iOpen = 48.20 * 1;
        iHigh = 49.20 * 1;
        iLow = 47.20 * 1;
        iVol = 47475 * 1;
        sVol = '47,475';
            
        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 = 48.40 * 1;
        iOpen = 48.80 * 1;
        iHigh = 49.00 * 1;
        iLow = 47.80 * 1;
        iVol = 47735 * 1;
        sVol = '47,735';
            
        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 = 47.60 * 1;
        iOpen = 48.60 * 1;
        iHigh = 48.80 * 1;
        iLow = 46.40 * 1;
        iVol = 50340 * 1;
        sVol = '50,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 48.20 * 1;
        iOpen = 47.80 * 1;
        iHigh = 48.40 * 1;
        iLow = 47.40 * 1;
        iVol = 31065 * 1;
        sVol = '31,065';
            
        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 = 44.60 * 1;
        iOpen = 47.60 * 1;
        iHigh = 48.20 * 1;
        iLow = 44.00 * 1;
        iVol = 125930 * 1;
        sVol = '125,930';
            
        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 = 46.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.40 * 1;
        iLow = 44.00 * 1;
        iVol = 85310 * 1;
        sVol = '85,310';
            
        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 = 44.60 * 1;
        iOpen = 46.60 * 1;
        iHigh = 46.60 * 1;
        iLow = 44.40 * 1;
        iVol = 61945 * 1;
        sVol = '61,945';
            
        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 = 45.80 * 1;
        iOpen = 45.20 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.40 * 1;
        iVol = 58235 * 1;
        sVol = '58,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 45.80 * 1;
        iOpen = 46.40 * 1;
        iHigh = 47.60 * 1;
        iLow = 45.40 * 1;
        iVol = 95290 * 1;
        sVol = '95,290';
            
        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 = 45.80 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 44.60 * 1;
        iVol = 75910 * 1;
        sVol = '75,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 49.60 * 1;
        iOpen = 47.20 * 1;
        iHigh = 51.60 * 1;
        iLow = 46.80 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 49.60 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.80 * 1;
        iLow = 48.40 * 1;
        iVol = 82410 * 1;
        sVol = '82,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 47.80 * 1;
        iOpen = 49.60 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.40 * 1;
        iVol = 58490 * 1;
        sVol = '58,490';
            
        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 = 48.60 * 1;
        iOpen = 48.00 * 1;
        iHigh = 48.80 * 1;
        iLow = 47.40 * 1;
        iVol = 30480 * 1;
        sVol = '30,480';
            
        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 = 50.40 * 1;
        iOpen = 49.40 * 1;
        iHigh = 51.60 * 1;
        iLow = 48.80 * 1;
        iVol = 132140 * 1;
        sVol = '132,140';
            
        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 = 48.40 * 1;
        iOpen = 50.20 * 1;
        iHigh = 50.20 * 1;
        iLow = 48.00 * 1;
        iVol = 64235 * 1;
        sVol = '64,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 49.20 * 1;
        iOpen = 48.20 * 1;
        iHigh = 49.40 * 1;
        iLow = 48.00 * 1;
        iVol = 35625 * 1;
        sVol = '35,625';
            
        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 = 48.60 * 1;
        iOpen = 49.60 * 1;
        iHigh = 50.20 * 1;
        iLow = 48.00 * 1;
        iVol = 47420 * 1;
        sVol = '47,420';
            
        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 = 49.40 * 1;
        iOpen = 48.80 * 1;
        iHigh = 49.40 * 1;
        iLow = 47.80 * 1;
        iVol = 40540 * 1;
        sVol = '40,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 4);
        iClose = 48.60 * 1;
        iOpen = 49.20 * 1;
        iHigh = 49.20 * 1;
        iLow = 48.00 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        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 = 48.60 * 1;
        iOpen = 48.40 * 1;
        iHigh = 48.80 * 1;
        iLow = 47.60 * 1;
        iVol = 19405 * 1;
        sVol = '19,405';
            
        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 = 46.40 * 1;
        iOpen = 48.40 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.40 * 1;
        iVol = 28435 * 1;
        sVol = '28,435';
            
        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 = 46.00 * 1;
        iOpen = 46.60 * 1;
        iHigh = 46.60 * 1;
        iLow = 45.20 * 1;
        iVol = 22915 * 1;
        sVol = '22,915';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 48.80 * 1;
        iOpen = 46.60 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.20 * 1;
        iVol = 45735 * 1;
        sVol = '45,735';
            
        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 = 48.40 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.40 * 1;
        iLow = 47.40 * 1;
        iVol = 33580 * 1;
        sVol = '33,580';
            
        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 = 47.60 * 1;
        iOpen = 48.40 * 1;
        iHigh = 48.60 * 1;
        iLow = 47.40 * 1;
        iVol = 14625 * 1;
        sVol = '14,625';
            
        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 = 44.80 * 1;
        iOpen = 47.60 * 1;
        iHigh = 47.60 * 1;
        iLow = 44.60 * 1;
        iVol = 53260 * 1;
        sVol = '53,260';
            
        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 = 45.20 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.20 * 1;
        iLow = 44.80 * 1;
        iVol = 42190 * 1;
        sVol = '42,190';
            
        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 = 43.00 * 1;
        iOpen = 45.40 * 1;
        iHigh = 45.40 * 1;
        iLow = 43.00 * 1;
        iVol = 52470 * 1;
        sVol = '52,470';
            
        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 = 43.80 * 1;
        iOpen = 43.20 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.40 * 1;
        iVol = 39430 * 1;
        sVol = '39,430';
            
        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 = 44.40 * 1;
        iOpen = 44.20 * 1;
        iHigh = 44.60 * 1;
        iLow = 43.00 * 1;
        iVol = 20895 * 1;
        sVol = '20,895';
            
        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 = 45.40 * 1;
        iOpen = 44.60 * 1;
        iHigh = 45.60 * 1;
        iLow = 44.00 * 1;
        iVol = 46285 * 1;
        sVol = '46,285';
            
        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 = 45.20 * 1;
        iOpen = 45.60 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.60 * 1;
        iVol = 23845 * 1;
        sVol = '23,845';
            
        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 = 45.40 * 1;
        iOpen = 45.60 * 1;
        iHigh = 46.20 * 1;
        iLow = 44.80 * 1;
        iVol = 45970 * 1;
        sVol = '45,970';
            
        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 = 43.60 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.20 * 1;
        iVol = 157905 * 1;
        sVol = '157,905';
            
        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 = 42.40 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.40 * 1;
        iVol = 51490 * 1;
        sVol = '51,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 42.80 * 1;
        iOpen = 42.60 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.80 * 1;
        iVol = 41795 * 1;
        sVol = '41,795';
            
        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 = 46.20 * 1;
        iOpen = 42.40 * 1;
        iHigh = 46.20 * 1;
        iLow = 42.20 * 1;
        iVol = 69535 * 1;
        sVol = '69,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 45.40 * 1;
        iOpen = 46.40 * 1;
        iHigh = 48.40 * 1;
        iLow = 45.20 * 1;
        iVol = 104380 * 1;
        sVol = '104,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 42.80 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.20 * 1;
        iLow = 42.20 * 1;
        iVol = 68795 * 1;
        sVol = '68,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 41.40 * 1;
        iOpen = 43.20 * 1;
        iHigh = 43.60 * 1;
        iLow = 40.60 * 1;
        iVol = 143420 * 1;
        sVol = '143,420';
            
        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 = 38.60 * 1;
        iOpen = 40.40 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.40 * 1;
        iVol = 55590 * 1;
        sVol = '55,590';
            
        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 = 38.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.20 * 1;
        iLow = 35.40 * 1;
        iVol = 86460 * 1;
        sVol = '86,460';
            
        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 = 38.40 * 1;
        iOpen = 38.60 * 1;
        iHigh = 38.80 * 1;
        iLow = 36.60 * 1;
        iVol = 60555 * 1;
        sVol = '60,555';
            
        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 = 36.40 * 1;
        iOpen = 38.80 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.00 * 1;
        iVol = 129725 * 1;
        sVol = '129,725';
            
        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 = 33.40 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.80 * 1;
        iLow = 33.40 * 1;
        iVol = 83840 * 1;
        sVol = '83,840';
            
        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 = 31.60 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.40 * 1;
        iLow = 31.40 * 1;
        iVol = 212690 * 1;
        sVol = '212,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 29.80 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.00 * 1;
        iVol = 126995 * 1;
        sVol = '126,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 29.60 * 1;
        iOpen = 29.80 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.80 * 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(2019, 7, 16);
        iClose = 29.00 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.60 * 1;
        iVol = 50540 * 1;
        sVol = '50,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 34.20 * 1;
        iOpen = 29.60 * 1;
        iHigh = 34.60 * 1;
        iLow = 29.60 * 1;
        iVol = 149310 * 1;
        sVol = '149,310';
            
        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 = 32.20 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.80 * 1;
        iVol = 91805 * 1;
        sVol = '91,805';
            
        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 = 30.60 * 1;
        iOpen = 32.60 * 1;
        iHigh = 32.80 * 1;
        iLow = 30.20 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        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 = 30.00 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.60 * 1;
        iLow = 29.80 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        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 = 28.60 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.20 * 1;
        iVol = 190600 * 1;
        sVol = '190,600';
            
        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 = 28.00 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.20 * 1;
        iVol = 46740 * 1;
        sVol = '46,740';
            
        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 = 29.00 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.20 * 1;
        iVol = 59165 * 1;
        sVol = '59,165';
            
        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 = 30.80 * 1;
        iOpen = 29.60 * 1;
        iHigh = 31.00 * 1;
        iLow = 28.60 * 1;
        iVol = 90495 * 1;
        sVol = '90,495';
            
        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 = 33.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 33.80 * 1;
        iLow = 30.80 * 1;
        iVol = 128880 * 1;
        sVol = '128,880';
            
        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 = 32.00 * 1;
        iOpen = 32.60 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.40 * 1;
        iVol = 76435 * 1;
        sVol = '76,435';
            
        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 = 32.20 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.80 * 1;
        iLow = 30.40 * 1;
        iVol = 58945 * 1;
        sVol = '58,945';
            
        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 = 33.60 * 1;
        iOpen = 33.80 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.60 * 1;
        iVol = 102740 * 1;
        sVol = '102,740';
            
        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 = 35.20 * 1;
        iOpen = 34.40 * 1;
        iHigh = 35.80 * 1;
        iLow = 33.80 * 1;
        iVol = 62990 * 1;
        sVol = '62,990';
            
        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 = 36.20 * 1;
        iOpen = 35.20 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.20 * 1;
        iVol = 108425 * 1;
        sVol = '108,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 37.80 * 1;
        iOpen = 36.20 * 1;
        iHigh = 39.40 * 1;
        iLow = 36.20 * 1;
        iVol = 125445 * 1;
        sVol = '125,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 37.20 * 1;
        iOpen = 38.20 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.00 * 1;
        iVol = 137145 * 1;
        sVol = '137,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 36.80 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.40 * 1;
        iLow = 36.60 * 1;
        iVol = 87215 * 1;
        sVol = '87,215';
            
        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 = 36.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.40 * 1;
        iVol = 92960 * 1;
        sVol = '92,960';
            
        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 = 37.00 * 1;
        iOpen = 36.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 36.00 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 40.20 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.40 * 1;
        iLow = 38.80 * 1;
        iVol = 269555 * 1;
        sVol = '269,555';
            
        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 = 38.40 * 1;
        iOpen = 40.20 * 1;
        iHigh = 40.20 * 1;
        iLow = 38.00 * 1;
        iVol = 91575 * 1;
        sVol = '91,575';
            
        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 = 36.60 * 1;
        iOpen = 37.60 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.00 * 1;
        iVol = 84965 * 1;
        sVol = '84,965';
            
        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 = 36.80 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.60 * 1;
        iLow = 36.60 * 1;
        iVol = 90970 * 1;
        sVol = '90,970';
            
        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 = 36.80 * 1;
        iOpen = 36.80 * 1;
        iHigh = 37.60 * 1;
        iLow = 35.20 * 1;
        iVol = 485455 * 1;
        sVol = '485,455';
            
        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 = 38.00 * 1;
        iOpen = 36.60 * 1;
        iHigh = 38.60 * 1;
        iLow = 36.60 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        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 = 34.60 * 1;
        iOpen = 37.80 * 1;
        iHigh = 37.80 * 1;
        iLow = 34.40 * 1;
        iVol = 112550 * 1;
        sVol = '112,550';
            
        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 = 33.60 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.40 * 1;
        iVol = 37205 * 1;
        sVol = '37,205';
            
        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 = 32.60 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.80 * 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(2019, 8, 27);
        iClose = 31.60 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.20 * 1;
        iLow = 31.20 * 1;
        iVol = 62175 * 1;
        sVol = '62,175';
            
        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 = 30.40 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.40 * 1;
        iLow = 29.60 * 1;
        iVol = 89795 * 1;
        sVol = '89,795';
            
        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 = 30.40 * 1;
        iOpen = 30.20 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.80 * 1;
        iVol = 63790 * 1;
        sVol = '63,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 28.60 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.60 * 1;
        iLow = 28.20 * 1;
        iVol = 74845 * 1;
        sVol = '74,845';
            
        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 = 30.00 * 1;
        iOpen = 28.40 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.80 * 1;
        iVol = 43385 * 1;
        sVol = '43,385';
            
        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 = 29.00 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.60 * 1;
        iLow = 28.40 * 1;
        iVol = 45840 * 1;
        sVol = '45,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 28.80 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.40 * 1;
        iVol = 31145 * 1;
        sVol = '31,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 27.40 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.40 * 1;
        iVol = 44545 * 1;
        sVol = '44,545';
            
        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 = 27.00 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.60 * 1;
        iLow = 26.60 * 1;
        iVol = 120635 * 1;
        sVol = '120,635';
            
        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 = 27.40 * 1;
        iOpen = 27.20 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.00 * 1;
        iVol = 32070 * 1;
        sVol = '32,070';
            
        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 = 27.60 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.40 * 1;
        iVol = 81240 * 1;
        sVol = '81,240';
            
        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 = 28.00 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.40 * 1;
        iVol = 37920 * 1;
        sVol = '37,920';
            
        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 = 28.80 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.00 * 1;
        iVol = 30600 * 1;
        sVol = '30,600';
            
        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 = 27.80 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.60 * 1;
        iVol = 24535 * 1;
        sVol = '24,535';
            
        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 = 28.00 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.80 * 1;
        iVol = 38525 * 1;
        sVol = '38,525';
            
        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 = 28.80 * 1;
        iOpen = 27.80 * 1;
        iHigh = 29.20 * 1;
        iLow = 27.80 * 1;
        iVol = 22445 * 1;
        sVol = '22,445';
            
        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 = 28.20 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.20 * 1;
        iVol = 29645 * 1;
        sVol = '29,645';
            
        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 = 27.60 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.20 * 1;
        iVol = 53445 * 1;
        sVol = '53,445';
            
        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 = 27.20 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.00 * 1;
        iLow = 26.80 * 1;
        iVol = 93190 * 1;
        sVol = '93,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 29.80 * 1;
        iOpen = 27.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.00 * 1;
        iVol = 70545 * 1;
        sVol = '70,545';
            
        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 = 29.80 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.60 * 1;
        iLow = 29.40 * 1;
        iVol = 53640 * 1;
        sVol = '53,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 28.80 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.40 * 1;
        iLow = 28.60 * 1;
        iVol = 47865 * 1;
        sVol = '47,865';
            
        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 = 28.40 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.20 * 1;
        iVol = 25960 * 1;
        sVol = '25,960';
            
        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 = 28.00 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.40 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 28.60 * 1;
        iOpen = 27.80 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.80 * 1;
        iVol = 34165 * 1;
        sVol = '34,165';
            
        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 = 30.20 * 1;
        iOpen = 29.00 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.00 * 1;
        iVol = 79170 * 1;
        sVol = '79,170';
            
        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 = 29.80 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.40 * 1;
        iVol = 35405 * 1;
        sVol = '35,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 29.00 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.80 * 1;
        iVol = 28450 * 1;
        sVol = '28,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 29.00 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.40 * 1;
        iLow = 28.80 * 1;
        iVol = 41975 * 1;
        sVol = '41,975';
            
        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 = 28.00 * 1;
        iOpen = 28.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.80 * 1;
        iVol = 95995 * 1;
        sVol = '95,995';
            
        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 = 29.20 * 1;
        iOpen = 27.80 * 1;
        iHigh = 29.60 * 1;
        iLow = 27.40 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 28.20 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.00 * 1;
        iVol = 27570 * 1;
        sVol = '27,570';
            
        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 = 27.60 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.20 * 1;
        iVol = 30775 * 1;
        sVol = '30,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 27.20 * 1;
        iOpen = 27.60 * 1;
        iHigh = 27.80 * 1;
        iLow = 26.80 * 1;
        iVol = 31660 * 1;
        sVol = '31,660';
            
        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 = 28.00 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.40 * 1;
        iVol = 39160 * 1;
        sVol = '39,160';
            
        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 = 27.00 * 1;
        iOpen = 27.80 * 1;
        iHigh = 27.80 * 1;
        iLow = 26.80 * 1;
        iVol = 26680 * 1;
        sVol = '26,680';
            
        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 = 27.00 * 1;
        iOpen = 26.80 * 1;
        iHigh = 27.20 * 1;
        iLow = 26.60 * 1;
        iVol = 22785 * 1;
        sVol = '22,785';
            
        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 = 27.00 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.40 * 1;
        iVol = 58715 * 1;
        sVol = '58,715';
            
        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 = 27.80 * 1;
        iOpen = 26.80 * 1;
        iHigh = 28.00 * 1;
        iLow = 26.80 * 1;
        iVol = 31500 * 1;
        sVol = '31,500';
            
        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 = 28.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.60 * 1;
        iVol = 31435 * 1;
        sVol = '31,435';
            
        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 = 28.00 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.40 * 1;
        iVol = 21630 * 1;
        sVol = '21,630';
            
        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 = 27.80 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.60 * 1;
        iVol = 32925 * 1;
        sVol = '32,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 27.60 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.60 * 1;
        iVol = 25215 * 1;
        sVol = '25,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 28);
        iClose = 28.80 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.40 * 1;
        iVol = 38165 * 1;
        sVol = '38,165';
            
        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 = 28.20 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.60 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 28.60 * 1;
        iOpen = 28.60 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.40 * 1;
        iVol = 40960 * 1;
        sVol = '40,960';
            
        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 = 27.80 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.80 * 1;
        iVol = 24650 * 1;
        sVol = '24,650';
            
        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 = 29.20 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.00 * 1;
        iVol = 38160 * 1;
        sVol = '38,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 29.40 * 1;
        iOpen = 28.60 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.60 * 1;
        iVol = 38090 * 1;
        sVol = '38,090';
            
        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 = 33.20 * 1;
        iOpen = 29.40 * 1;
        iHigh = 33.40 * 1;
        iLow = 29.20 * 1;
        iVol = 90920 * 1;
        sVol = '90,920';
            
        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 = 34.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.80 * 1;
        iVol = 40265 * 1;
        sVol = '40,265';
            
        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 = 32.80 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.80 * 1;
        iVol = 43405 * 1;
        sVol = '43,405';
            
        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 = 32.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.40 * 1;
        iVol = 29090 * 1;
        sVol = '29,090';
            
        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 = 33.20 * 1;
        iOpen = 32.80 * 1;
        iHigh = 34.40 * 1;
        iLow = 32.80 * 1;
        iVol = 77415 * 1;
        sVol = '77,415';
            
        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 = 34.20 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.20 * 1;
        iLow = 33.40 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 34.60 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.80 * 1;
        iLow = 34.00 * 1;
        iVol = 124955 * 1;
        sVol = '124,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 36.00 * 1;
        iOpen = 34.80 * 1;
        iHigh = 37.40 * 1;
        iLow = 34.80 * 1;
        iVol = 115715 * 1;
        sVol = '115,715';
            
        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 = 37.20 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.40 * 1;
        iLow = 35.20 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 37.20 * 1;
        iOpen = 37.20 * 1;
        iHigh = 38.00 * 1;
        iLow = 36.40 * 1;
        iVol = 47540 * 1;
        sVol = '47,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 36.60 * 1;
        iOpen = 37.40 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.20 * 1;
        iVol = 61150 * 1;
        sVol = '61,150';
            
        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 = 38.40 * 1;
        iOpen = 36.40 * 1;
        iHigh = 38.60 * 1;
        iLow = 36.40 * 1;
        iVol = 31925 * 1;
        sVol = '31,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 38.80 * 1;
        iOpen = 38.40 * 1;
        iHigh = 39.40 * 1;
        iLow = 38.00 * 1;
        iVol = 27850 * 1;
        sVol = '27,850';
            
        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 = 37.20 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.80 * 1;
        iVol = 43625 * 1;
        sVol = '43,625';
            
        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 = 36.40 * 1;
        iOpen = 37.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 36.20 * 1;
        iVol = 58845 * 1;
        sVol = '58,845';
            
        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 = 36.20 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.20 * 1;
        iVol = 75830 * 1;
        sVol = '75,830';
            
        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 = 36.40 * 1;
        iOpen = 36.20 * 1;
        iHigh = 37.60 * 1;
        iLow = 36.00 * 1;
        iVol = 39915 * 1;
        sVol = '39,915';
            
        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 = 37.20 * 1;
        iOpen = 37.40 * 1;
        iHigh = 38.40 * 1;
        iLow = 37.00 * 1;
        iVol = 30260 * 1;
        sVol = '30,260';
            
        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 = 39.80 * 1;
        iOpen = 38.20 * 1;
        iHigh = 39.80 * 1;
        iLow = 38.00 * 1;
        iVol = 62115 * 1;
        sVol = '62,115';
            
        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 = 40.40 * 1;
        iOpen = 39.80 * 1;
        iHigh = 41.40 * 1;
        iLow = 39.20 * 1;
        iVol = 67010 * 1;
        sVol = '67,010';
            
        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 = 38.60 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 37.80 * 1;
        iVol = 73230 * 1;
        sVol = '73,230';
            
        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 = 43.00 * 1;
        iOpen = 38.20 * 1;
        iHigh = 43.00 * 1;
        iLow = 37.20 * 1;
        iVol = 118035 * 1;
        sVol = '118,035';
            
        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 = 41.80 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.20 * 1;
        iVol = 86690 * 1;
        sVol = '86,690';
            
        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 = 39.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.20 * 1;
        iVol = 108875 * 1;
        sVol = '108,875';
            
        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 = 40.00 * 1;
        iOpen = 40.40 * 1;
        iHigh = 40.80 * 1;
        iLow = 39.00 * 1;
        iVol = 34765 * 1;
        sVol = '34,765';
            
        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 = 39.20 * 1;
        iOpen = 40.40 * 1;
        iHigh = 40.40 * 1;
        iLow = 39.00 * 1;
        iVol = 55565 * 1;
        sVol = '55,565';
            
        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 = 39.20 * 1;
        iOpen = 39.60 * 1;
        iHigh = 39.80 * 1;
        iLow = 39.20 * 1;
        iVol = 20480 * 1;
        sVol = '20,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 39.00 * 1;
        iOpen = 39.60 * 1;
        iHigh = 39.60 * 1;
        iLow = 38.80 * 1;
        iVol = 42535 * 1;
        sVol = '42,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 20);
        iClose = 38.20 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 38.00 * 1;
        iVol = 13770 * 1;
        sVol = '13,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 36.20 * 1;
        iOpen = 37.60 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.20 * 1;
        iVol = 34045 * 1;
        sVol = '34,045';
            
        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 = 34.60 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.60 * 1;
        iVol = 45155 * 1;
        sVol = '45,155';
            
        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 = 32.80 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.20 * 1;
        iVol = 185420 * 1;
        sVol = '185,420';
            
        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 = 32.40 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.20 * 1;
        iVol = 92585 * 1;
        sVol = '92,585';
            
        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 = 32.60 * 1;
        iOpen = 30.80 * 1;
        iHigh = 32.80 * 1;
        iLow = 30.80 * 1;
        iVol = 35905 * 1;
        sVol = '35,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 31.40 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.40 * 1;
        iVol = 81170 * 1;
        sVol = '81,170';
            
        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 = 32.80 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.40 * 1;
        iLow = 31.60 * 1;
        iVol = 242835 * 1;
        sVol = '242,835';
            
        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 = 32.80 * 1;
        iOpen = 32.20 * 1;
        iHigh = 33.80 * 1;
        iLow = 31.80 * 1;
        iVol = 32025 * 1;
        sVol = '32,025';
            
        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 = 31.20 * 1;
        iOpen = 32.40 * 1;
        iHigh = 32.40 * 1;
        iLow = 30.80 * 1;
        iVol = 48225 * 1;
        sVol = '48,225';
            
        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 = 30.80 * 1;
        iOpen = 31.40 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.60 * 1;
        iVol = 76795 * 1;
        sVol = '76,795';
            
        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 = 31.40 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.40 * 1;
        iVol = 27360 * 1;
        sVol = '27,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 33.40 * 1;
        iOpen = 32.00 * 1;
        iHigh = 34.60 * 1;
        iLow = 32.00 * 1;
        iVol = 74160 * 1;
        sVol = '74,160';
            
        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 = 33.20 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.40 * 1;
        iVol = 41620 * 1;
        sVol = '41,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 32.40 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.00 * 1;
        iVol = 33095 * 1;
        sVol = '33,095';
            
        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 = 31.60 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.40 * 1;
        iVol = 24090 * 1;
        sVol = '24,090';
            
        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 = 32.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.40 * 1;
        iVol = 53070 * 1;
        sVol = '53,070';
            
        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 = 33.20 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.00 * 1;
        iVol = 95510 * 1;
        sVol = '95,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 37.60 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.60 * 1;
        iLow = 33.80 * 1;
        iVol = 111445 * 1;
        sVol = '111,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 36.60 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.60 * 1;
        iLow = 35.80 * 1;
        iVol = 90280 * 1;
        sVol = '90,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 36.00 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.80 * 1;
        iVol = 48650 * 1;
        sVol = '48,650';
            
        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 = 37.80 * 1;
        iOpen = 36.20 * 1;
        iHigh = 38.00 * 1;
        iLow = 36.20 * 1;
        iVol = 66810 * 1;
        sVol = '66,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 39.20 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.20 * 1;
        iLow = 37.20 * 1;
        iVol = 64210 * 1;
        sVol = '64,210';
            
        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 = 36.40 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.00 * 1;
        iVol = 80250 * 1;
        sVol = '80,250';
            
        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 = 34.00 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.20 * 1;
        iVol = 169520 * 1;
        sVol = '169,520';
            
        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 = 32.00 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.20 * 1;
        iLow = 31.60 * 1;
        iVol = 72440 * 1;
        sVol = '72,440';
            
        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 = 32.60 * 1;
        iOpen = 31.60 * 1;
        iHigh = 33.40 * 1;
        iLow = 31.60 * 1;
        iVol = 71565 * 1;
        sVol = '71,565';
            
        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 = 33.40 * 1;
        iOpen = 31.80 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.00 * 1;
        iVol = 81375 * 1;
        sVol = '81,375';
            
        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 = 33.20 * 1;
        iOpen = 32.00 * 1;
        iHigh = 34.40 * 1;
        iLow = 31.80 * 1;
        iVol = 108670 * 1;
        sVol = '108,670';
            
        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 = 33.40 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.20 * 1;
        iVol = 83850 * 1;
        sVol = '83,850';
            
        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 = 31.80 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.00 * 1;
        iLow = 31.00 * 1;
        iVol = 79890 * 1;
        sVol = '79,890';
            
        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 = 31.60 * 1;
        iOpen = 32.60 * 1;
        iHigh = 32.60 * 1;
        iLow = 31.00 * 1;
        iVol = 55410 * 1;
        sVol = '55,410';
            
        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 = 30.00 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.60 * 1;
        iLow = 29.60 * 1;
        iVol = 47310 * 1;
        sVol = '47,310';
            
        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 = 27.80 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.60 * 1;
        iVol = 106280 * 1;
        sVol = '106,280';
            
        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 = 15.20 * 1;
        iOpen = 19.40 * 1;
        iHigh = 20.40 * 1;
        iLow = 15.00 * 1;
        iVol = 261310 * 1;
        sVol = '261,310';
            
        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 = 16.80 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.60 * 1;
        iLow = 15.20 * 1;
        iVol = 140670 * 1;
        sVol = '140,670';
            
        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 = 13.20 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.40 * 1;
        iLow = 13.00 * 1;
        iVol = 248325 * 1;
        sVol = '248,325';
            
        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 = 11.80 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.20 * 1;
        iVol = 96940 * 1;
        sVol = '96,940';
            
        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 = 12.80 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.40 * 1;
        iVol = 124045 * 1;
        sVol = '124,045';
            
        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 = 11.40 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.40 * 1;
        iLow = 10.60 * 1;
        iVol = 129125 * 1;
        sVol = '129,125';
            
        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 = 10.40 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.00 * 1;
        iVol = 70695 * 1;
        sVol = '70,695';
            
        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 = 9.40 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.40 * 1;
        iVol = 166610 * 1;
        sVol = '166,610';
            
        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 = 9.40 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.60 * 1;
        iLow = 8.60 * 1;
        iVol = 103325 * 1;
        sVol = '103,325';
            
        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 = 10.00 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.00 * 1;
        iLow = 7.80 * 1;
        iVol = 287280 * 1;
        sVol = '287,280';
            
        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 = 8.20 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.20 * 1;
        iVol = 67830 * 1;
        sVol = '67,830';
            
        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 = 9.60 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.40 * 1;
        iVol = 121620 * 1;
        sVol = '121,620';
            
        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 = 9.20 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.40 * 1;
        iLow = 8.80 * 1;
        iVol = 159670 * 1;
        sVol = '159,670';
            
        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 = 9.20 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.60 * 1;
        iVol = 85840 * 1;
        sVol = '85,840';
            
        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 = 8.40 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 91035 * 1;
        sVol = '91,035';
            
        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 = 8.20 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.80 * 1;
        iVol = 64310 * 1;
        sVol = '64,310';
            
        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 = 8.80 * 1;
        iOpen = 9.00 * 1;
        iHigh = 10.00 * 1;
        iLow = 8.80 * 1;
        iVol = 99755 * 1;
        sVol = '99,755';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.40 * 1;
        iLow = 8.40 * 1;
        iVol = 35435 * 1;
        sVol = '35,435';
            
        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 = 10.20 * 1;
        iOpen = 9.20 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.00 * 1;
        iVol = 283655 * 1;
        sVol = '283,655';
            
        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 = 9.60 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.40 * 1;
        iLow = 9.20 * 1;
        iVol = 189815 * 1;
        sVol = '189,815';
            
        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 = 10.00 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.80 * 1;
        iVol = 62645 * 1;
        sVol = '62,645';
            
        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 = 9.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.00 * 1;
        iVol = 189405 * 1;
        sVol = '189,405';
            
        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 = 9.20 * 1;
        iOpen = 9.40 * 1;
        iHigh = 10.00 * 1;
        iLow = 9.20 * 1;
        iVol = 94855 * 1;
        sVol = '94,855';
            
        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 = 9.60 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.40 * 1;
        iVol = 147450 * 1;
        sVol = '147,450';
            
        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 = 10.80 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.80 * 1;
        iVol = 125085 * 1;
        sVol = '125,085';
            
        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 = 10.60 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.00 * 1;
        iVol = 74265 * 1;
        sVol = '74,265';
            
        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 = 9.40 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.00 * 1;
        iVol = 103345 * 1;
        sVol = '103,345';
            
        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 = 9.40 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.00 * 1;
        iVol = 55075 * 1;
        sVol = '55,075';
            
        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 = 9.60 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.00 * 1;
        iVol = 77205 * 1;
        sVol = '77,205';
            
        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 = 8.80 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.40 * 1;
        iVol = 86865 * 1;
        sVol = '86,865';
            
        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 = 8.20 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.00 * 1;
        iVol = 74140 * 1;
        sVol = '74,140';
            
        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 = 9.00 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.60 * 1;
        iVol = 54070 * 1;
        sVol = '54,070';
            
        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 = 10.00 * 1;
        iOpen = 9.40 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.40 * 1;
        iVol = 103775 * 1;
        sVol = '103,775';
            
        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 = 10.60 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.80 * 1;
        iVol = 97570 * 1;
        sVol = '97,570';
            
        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 = 10.20 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.40 * 1;
        iLow = 9.80 * 1;
        iVol = 46830 * 1;
        sVol = '46,830';
            
        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 = 11.00 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.20 * 1;
        iVol = 65790 * 1;
        sVol = '65,790';
            
        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 = 13.20 * 1;
        iOpen = 11.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 11.20 * 1;
        iVol = 159045 * 1;
        sVol = '159,045';
            
        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 = 15.00 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.00 * 1;
        iLow = 13.40 * 1;
        iVol = 212090 * 1;
        sVol = '212,090';
            
        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 = 14.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.20 * 1;
        iVol = 78025 * 1;
        sVol = '78,025';
            
        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 = 15.00 * 1;
        iOpen = 13.40 * 1;
        iHigh = 15.20 * 1;
        iLow = 13.40 * 1;
        iVol = 62230 * 1;
        sVol = '62,230';
            
        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 = 16.00 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.40 * 1;
        iLow = 15.60 * 1;
        iVol = 67845 * 1;
        sVol = '67,845';
            
        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 = 14.80 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.40 * 1;
        iLow = 14.80 * 1;
        iVol = 50360 * 1;
        sVol = '50,360';
            
        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 = 14.20 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.20 * 1;
        iVol = 42940 * 1;
        sVol = '42,940';
            
        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 = 15.40 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.20 * 1;
        iVol = 43525 * 1;
        sVol = '43,525';
            
        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 = 16.20 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.00 * 1;
        iVol = 51625 * 1;
        sVol = '51,625';
            
        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 = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.00 * 1;
        iVol = 51570 * 1;
        sVol = '51,570';
            
        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 = 14.60 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.00 * 1;
        iVol = 85665 * 1;
        sVol = '85,665';
            
        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 = 14.40 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 12.80 * 1;
        iVol = 54240 * 1;
        sVol = '54,240';
            
        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 = 14.20 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 35675 * 1;
        sVol = '35,675';
            
        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 = 14.60 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.40 * 1;
        iVol = 50290 * 1;
        sVol = '50,290';
            
        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 = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.80 * 1;
        iVol = 53570 * 1;
        sVol = '53,570';
            
        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 = 15.60 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.40 * 1;
        iVol = 35180 * 1;
        sVol = '35,180';
            
        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 = 14.80 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.60 * 1;
        iVol = 33025 * 1;
        sVol = '33,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 25);
        iClose = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.40 * 1;
        iVol = 20435 * 1;
        sVol = '20,435';
            
        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 = 15.60 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.20 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        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 = 16.00 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.80 * 1;
        iVol = 39635 * 1;
        sVol = '39,635';
            
        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 = 15.20 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.00 * 1;
        iVol = 66300 * 1;
        sVol = '66,300';
            
        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 = 15.20 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.60 * 1;
        iVol = 309365 * 1;
        sVol = '309,365';
            
        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 = 14.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.80 * 1;
        iVol = 22940 * 1;
        sVol = '22,940';
            
        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 = 15.60 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.80 * 1;
        iVol = 57740 * 1;
        sVol = '57,740';
            
        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 = 17.40 * 1;
        iOpen = 15.80 * 1;
        iHigh = 17.60 * 1;
        iLow = 15.40 * 1;
        iVol = 148210 * 1;
        sVol = '148,210';
            
        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 = 19.60 * 1;
        iOpen = 17.60 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.40 * 1;
        iVol = 125790 * 1;
        sVol = '125,790';
            
        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 = 23.00 * 1;
        iOpen = 21.80 * 1;
        iHigh = 23.20 * 1;
        iLow = 21.20 * 1;
        iVol = 117155 * 1;
        sVol = '117,155';
            
        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 = 26.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.40 * 1;
        iLow = 24.20 * 1;
        iVol = 128855 * 1;
        sVol = '128,855';
            
        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 = 24.40 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.20 * 1;
        iVol = 91035 * 1;
        sVol = '91,035';
            
        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 = 22.60 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.40 * 1;
        iLow = 21.00 * 1;
        iVol = 91505 * 1;
        sVol = '91,505';
            
        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 = 20.40 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.00 * 1;
        iVol = 84845 * 1;
        sVol = '84,845';
            
        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 = 21.40 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.80 * 1;
        iLow = 20.60 * 1;
        iVol = 65690 * 1;
        sVol = '65,690';
            
        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 = 22.00 * 1;
        iOpen = 19.40 * 1;
        iHigh = 22.40 * 1;
        iLow = 18.80 * 1;
        iVol = 59165 * 1;
        sVol = '59,165';
            
        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 = 22.20 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.60 * 1;
        iLow = 21.60 * 1;
        iVol = 46210 * 1;
        sVol = '46,210';
            
        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 = 20.40 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.40 * 1;
        iVol = 37650 * 1;
        sVol = '37,650';
            
        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 = 20.80 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.60 * 1;
        iVol = 35395 * 1;
        sVol = '35,395';
            
        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 = 20.40 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.40 * 1;
        iVol = 71330 * 1;
        sVol = '71,330';
            
        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 = 21.00 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.60 * 1;
        iVol = 38670 * 1;
        sVol = '38,670';
            
        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 = 20.80 * 1;
        iOpen = 21.40 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.40 * 1;
        iVol = 59350 * 1;
        sVol = '59,350';
            
        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 = 19.60 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.00 * 1;
        iVol = 60245 * 1;
        sVol = '60,245';
            
        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 = 19.20 * 1;
        iOpen = 19.20 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.20 * 1;
        iVol = 34435 * 1;
        sVol = '34,435';
            
        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 = 19.20 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.60 * 1;
        iVol = 41460 * 1;
        sVol = '41,460';
            
        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 = 20.00 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.80 * 1;
        iVol = 53465 * 1;
        sVol = '53,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 20.60 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.60 * 1;
        iVol = 30905 * 1;
        sVol = '30,905';
            
        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 = 20.00 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.60 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 3);
        iClose = 19.80 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.40 * 1;
        iVol = 12395 * 1;
        sVol = '12,395';
            
        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 = 19.40 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.80 * 1;
        iVol = 37095 * 1;
        sVol = '37,095';
            
        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 = 18.80 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.60 * 1;
        iVol = 65515 * 1;
        sVol = '65,515';
            
        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 = 18.40 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.40 * 1;
        iVol = 43930 * 1;
        sVol = '43,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 17.20 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.00 * 1;
        iLow = 16.60 * 1;
        iVol = 30920 * 1;
        sVol = '30,920';
            
        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 = 16.80 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.80 * 1;
        iVol = 57020 * 1;
        sVol = '57,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 15.80 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.40 * 1;
        iVol = 43980 * 1;
        sVol = '43,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 16.80 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.20 * 1;
        iVol = 35675 * 1;
        sVol = '35,675';
            
        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 = 17.80 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.40 * 1;
        iLow = 16.80 * 1;
        iVol = 74215 * 1;
        sVol = '74,215';
            
        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 = 18.00 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.60 * 1;
        iVol = 18480 * 1;
        sVol = '18,480';
            
        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 = 17.60 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.80 * 1;
        iLow = 17.40 * 1;
        iVol = 10395 * 1;
        sVol = '10,395';
            
        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 = 16.80 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.40 * 1;
        iVol = 26185 * 1;
        sVol = '26,185';
            
        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 = 17.60 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.00 * 1;
        iVol = 64240 * 1;
        sVol = '64,240';
            
        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 = 17.40 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.00 * 1;
        iVol = 15965 * 1;
        sVol = '15,965';
            
        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 = 17.20 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.80 * 1;
        iLow = 16.60 * 1;
        iVol = 38585 * 1;
        sVol = '38,585';
            
        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 = 18.00 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 26680 * 1;
        sVol = '26,680';
            
        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 = 18.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.60 * 1;
        iVol = 15125 * 1;
        sVol = '15,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 17.80 * 1;
        iOpen = 17.60 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.60 * 1;
        iVol = 7745 * 1;
        sVol = '7,745';
            
        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 = 18.00 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.20 * 1;
        iVol = 8120 * 1;
        sVol = '8,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 17.40 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.80 * 1;
        iVol = 15385 * 1;
        sVol = '15,385';
            
        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 = 17.00 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.60 * 1;
        iVol = 7675 * 1;
        sVol = '7,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 16.40 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.00 * 1;
        iVol = 50275 * 1;
        sVol = '50,275';
            
        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 = 17.20 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.80 * 1;
        iLow = 16.80 * 1;
        iVol = 16655 * 1;
        sVol = '16,655';
            
        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 = 17.40 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.80 * 1;
        iLow = 17.00 * 1;
        iVol = 7310 * 1;
        sVol = '7,310';
            
        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 = 17.80 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.20 * 1;
        iVol = 25270 * 1;
        sVol = '25,270';
            
        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 = 18.80 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.20 * 1;
        iVol = 20050 * 1;
        sVol = '20,050';
            
        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 = 20.40 * 1;
        iOpen = 19.40 * 1;
        iHigh = 20.40 * 1;
        iLow = 18.60 * 1;
        iVol = 65495 * 1;
        sVol = '65,495';
            
        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 = 21.00 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.40 * 1;
        iVol = 29820 * 1;
        sVol = '29,820';
            
        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 = 20.80 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.40 * 1;
        iVol = 12640 * 1;
        sVol = '12,640';
            
        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 = 20.80 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.20 * 1;
        iVol = 41755 * 1;
        sVol = '41,755';
            
        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 = 21.20 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.80 * 1;
        iVol = 15950 * 1;
        sVol = '15,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 20.80 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.60 * 1;
        iVol = 12980 * 1;
        sVol = '12,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 19.60 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.40 * 1;
        iVol = 21870 * 1;
        sVol = '21,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 20.00 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.40 * 1;
        iVol = 25185 * 1;
        sVol = '25,185';
            
        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 = 20.00 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.00 * 1;
        iVol = 29090 * 1;
        sVol = '29,090';
            
        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 = 20.80 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.40 * 1;
        iVol = 22115 * 1;
        sVol = '22,115';
            
        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 = 19.40 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.40 * 1;
        iVol = 21035 * 1;
        sVol = '21,035';
            
        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 = 18.40 * 1;
        iOpen = 19.80 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.20 * 1;
        iVol = 35790 * 1;
        sVol = '35,790';
            
        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 = 18.40 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.80 * 1;
        iVol = 40725 * 1;
        sVol = '40,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 18.40 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.80 * 1;
        iLow = 18.20 * 1;
        iVol = 36985 * 1;
        sVol = '36,985';
            
        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 = 18.40 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.80 * 1;
        iVol = 11160 * 1;
        sVol = '11,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 18.80 * 1;
        iOpen = 18.40 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.20 * 1;
        iVol = 22985 * 1;
        sVol = '22,985';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 18.60 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.20 * 1;
        iVol = 12060 * 1;
        sVol = '12,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 18.20 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.60 * 1;
        iVol = 18875 * 1;
        sVol = '18,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 17.60 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.20 * 1;
        iVol = 18795 * 1;
        sVol = '18,795';
            
        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 = 16.60 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.80 * 1;
        iLow = 16.40 * 1;
        iVol = 36580 * 1;
        sVol = '36,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 16.80 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.80 * 1;
        iVol = 10870 * 1;
        sVol = '10,870';
            
        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 = 16.60 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.40 * 1;
        iVol = 8890 * 1;
        sVol = '8,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 16.60 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 16.40 * 1;
        iVol = 4865 * 1;
        sVol = '4,865';
            
        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 = 16.00 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.80 * 1;
        iVol = 17555 * 1;
        sVol = '17,555';
            
        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 = 17.00 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.00 * 1;
        iVol = 32605 * 1;
        sVol = '32,605';
            
        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 = 17.40 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.60 * 1;
        iVol = 29160 * 1;
        sVol = '29,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 17.20 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 17.00 * 1;
        iVol = 12885 * 1;
        sVol = '12,885';
            
        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 = 17.60 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.00 * 1;
        iVol = 18370 * 1;
        sVol = '18,370';
            
        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 = 17.00 * 1;
        iOpen = 16.60 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.60 * 1;
        iVol = 14415 * 1;
        sVol = '14,415';
            
        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 = 17.40 * 1;
        iOpen = 16.60 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.60 * 1;
        iVol = 12000 * 1;
        sVol = '12,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 16.80 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.80 * 1;
        iVol = 29995 * 1;
        sVol = '29,995';
            
        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 = 17.00 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.20 * 1;
        iVol = 16975 * 1;
        sVol = '16,975';
            
        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 = 16.80 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.60 * 1;
        iVol = 5780 * 1;
        sVol = '5,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 17.00 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.40 * 1;
        iLow = 16.80 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        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 = 16.80 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.60 * 1;
        iVol = 8880 * 1;
        sVol = '8,880';
            
        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 = 16.60 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.60 * 1;
        iVol = 20370 * 1;
        sVol = '20,370';
            
        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 = 16.40 * 1;
        iOpen = 16.80 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.00 * 1;
        iVol = 120250 * 1;
        sVol = '120,250';
            
        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 = 17.20 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.80 * 1;
        iVol = 32235 * 1;
        sVol = '32,235';
            
        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 = 17.80 * 1;
        iOpen = 17.00 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.00 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 18.40 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.80 * 1;
        iVol = 19830 * 1;
        sVol = '19,830';
            
        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 = 18.60 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.00 * 1;
        iVol = 27235 * 1;
        sVol = '27,235';
            
        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 = 19.20 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.60 * 1;
        iVol = 30040 * 1;
        sVol = '30,040';
            
        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 = 19.80 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.00 * 1;
        iVol = 29595 * 1;
        sVol = '29,595';
            
        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 = 19.60 * 1;
        iOpen = 19.80 * 1;
        iHigh = 19.80 * 1;
        iLow = 19.40 * 1;
        iVol = 27790 * 1;
        sVol = '27,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 18.40 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.40 * 1;
        iVol = 16405 * 1;
        sVol = '16,405';
            
        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 = 19.00 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.40 * 1;
        iVol = 12425 * 1;
        sVol = '12,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 19.40 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.60 * 1;
        iVol = 28875 * 1;
        sVol = '28,875';
            
        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 = 19.40 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.80 * 1;
        iVol = 35025 * 1;
        sVol = '35,025';
            
        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 = 19.20 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.60 * 1;
        iVol = 24745 * 1;
        sVol = '24,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 18.60 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.00 * 1;
        iVol = 48995 * 1;
        sVol = '48,995';
            
        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 = 20.20 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.60 * 1;
        iLow = 18.40 * 1;
        iVol = 68965 * 1;
        sVol = '68,965';
            
        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 = 20.80 * 1;
        iOpen = 19.80 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.80 * 1;
        iVol = 32565 * 1;
        sVol = '32,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 20.60 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.60 * 1;
        iVol = 29590 * 1;
        sVol = '29,590';
            
        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 = 20.00 * 1;
        iOpen = 20.80 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.80 * 1;
        iVol = 11265 * 1;
        sVol = '11,265';
            
        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 = 19.20 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.80 * 1;
        iVol = 27255 * 1;
        sVol = '27,255';
            
        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 = 18.60 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.80 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 18.60 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.60 * 1;
        iVol = 38170 * 1;
        sVol = '38,170';
            
        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 = 18.00 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.00 * 1;
        iVol = 20235 * 1;
        sVol = '20,235';
            
        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 = 18.00 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.00 * 1;
        iLow = 17.80 * 1;
        iVol = 33820 * 1;
        sVol = '33,820';
            
        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 = 17.00 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.00 * 1;
        iLow = 17.00 * 1;
        iVol = 45285 * 1;
        sVol = '45,285';
            
        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 = 18.20 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.40 * 1;
        iVol = 33040 * 1;
        sVol = '33,040';
            
        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 = 17.40 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.40 * 1;
        iVol = 17075 * 1;
        sVol = '17,075';
            
        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 = 19.00 * 1;
        iOpen = 18.00 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.00 * 1;
        iVol = 69830 * 1;
        sVol = '69,830';
            
        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 = 19.40 * 1;
        iOpen = 19.20 * 1;
        iHigh = 20.20 * 1;
        iLow = 19.20 * 1;
        iVol = 33075 * 1;
        sVol = '33,075';
            
        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 = 19.20 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.00 * 1;
        iVol = 60945 * 1;
        sVol = '60,945';
            
        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 = 18.75 * 1;
        iOpen = 18.30 * 1;
        iHigh = 19.84 * 1;
        iLow = 18.30 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        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 = 19.61 * 1;
        iOpen = 18.82 * 1;
        iHigh = 20.59 * 1;
        iLow = 18.62 * 1;
        iVol = 473100 * 1;
        sVol = '473,100';
            
        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 = 22.20 * 1;
        iOpen = 19.79 * 1;
        iHigh = 22.48 * 1;
        iLow = 19.72 * 1;
        iVol = 474400 * 1;
        sVol = '474,400';
            
        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 = 21.94 * 1;
        iOpen = 21.89 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.28 * 1;
        iVol = 302000 * 1;
        sVol = '302,000';
            
        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 = 22.04 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.64 * 1;
        iLow = 21.57 * 1;
        iVol = 356800 * 1;
        sVol = '356,800';
            
        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 = 23.70 * 1;
        iOpen = 21.99 * 1;
        iHigh = 23.99 * 1;
        iLow = 21.78 * 1;
        iVol = 313900 * 1;
        sVol = '313,900';
            
        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 = 23.53 * 1;
        iOpen = 23.66 * 1;
        iHigh = 24.01 * 1;
        iLow = 22.85 * 1;
        iVol = 216600 * 1;
        sVol = '216,600';
            
        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 = 25.62 * 1;
        iOpen = 23.78 * 1;
        iHigh = 26.87 * 1;
        iLow = 23.78 * 1;
        iVol = 327700 * 1;
        sVol = '327,700';
            
        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 = 25.06 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.50 * 1;
        iLow = 24.89 * 1;
        iVol = 372200 * 1;
        sVol = '372,200';
            
        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 = 25.94 * 1;
        iOpen = 24.97 * 1;
        iHigh = 26.42 * 1;
        iLow = 24.46 * 1;
        iVol = 252200 * 1;
        sVol = '252,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 26);
        iClose = 25.98 * 1;
        iOpen = 25.71 * 1;
        iHigh = 26.20 * 1;
        iLow = 25.53 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        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 = 25.84 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.69 * 1;
        iLow = 25.72 * 1;
        iVol = 100900 * 1;
        sVol = '100,900';
            
        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 = 25.11 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.91 * 1;
        iLow = 24.36 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 25.89 * 1;
        iOpen = 25.11 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.11 * 1;
        iVol = 227400 * 1;
        sVol = '227,400';
            
        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 = 26.92 * 1;
        iOpen = 25.76 * 1;
        iHigh = 27.60 * 1;
        iLow = 25.76 * 1;
        iVol = 165600 * 1;
        sVol = '165,600';
            
        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 = 26.78 * 1;
        iOpen = 26.93 * 1;
        iHigh = 27.52 * 1;
        iLow = 26.54 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        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 = 28.33 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.88 * 1;
        iLow = 27.27 * 1;
        iVol = 117800 * 1;
        sVol = '117,800';
            
        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 = 27.69 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.32 * 1;
        iLow = 27.42 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        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 = 27.69 * 1;
        iOpen = 27.68 * 1;
        iHigh = 28.18 * 1;
        iLow = 27.41 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        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 = 26.06 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.55 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        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 = 27.51 * 1;
        iOpen = 25.58 * 1;
        iHigh = 27.75 * 1;
        iLow = 25.49 * 1;
        iVol = 121400 * 1;
        sVol = '121,400';
            
        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 = 27.11 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.11 * 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(2020, 11, 14);
        iClose = 25.55 * 1;
        iOpen = 27.49 * 1;
        iHigh = 27.98 * 1;
        iLow = 25.51 * 1;
        iVol = 186900 * 1;
        sVol = '186,900';
            
        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 = 25.83 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.52 * 1;
        iLow = 25.15 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        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 = 24.67 * 1;
        iOpen = 25.63 * 1;
        iHigh = 25.83 * 1;
        iLow = 24.56 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 24.17 * 1;
        iOpen = 24.65 * 1;
        iHigh = 25.10 * 1;
        iLow = 23.75 * 1;
        iVol = 147000 * 1;
        sVol = '147,000';
            
        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 = 23.58 * 1;
        iOpen = 24.17 * 1;
        iHigh = 24.44 * 1;
        iLow = 23.51 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 21.27 * 1;
        iOpen = 22.96 * 1;
        iHigh = 22.98 * 1;
        iLow = 21.05 * 1;
        iVol = 173000 * 1;
        sVol = '173,000';
            
        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 = 20.39 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.67 * 1;
        iLow = 20.37 * 1;
        iVol = 200200 * 1;
        sVol = '200,200';
            
        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 = 20.88 * 1;
        iOpen = 20.21 * 1;
        iHigh = 21.06 * 1;
        iLow = 20.21 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        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 = 20.22 * 1;
        iOpen = 20.82 * 1;
        iHigh = 20.82 * 1;
        iLow = 20.00 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        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 = 20.35 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.83 * 1;
        iLow = 19.99 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        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 = 21.07 * 1;
        iOpen = 20.35 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.35 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        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 = 20.93 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.83 * 1;
        iLow = 20.90 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 21.12 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.70 * 1;
        iLow = 20.72 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 24.32 * 1;
        iOpen = 21.65 * 1;
        iHigh = 24.94 * 1;
        iLow = 21.51 * 1;
        iVol = 219300 * 1;
        sVol = '219,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 24.42 * 1;
        iOpen = 25.23 * 1;
        iHigh = 25.38 * 1;
        iLow = 23.83 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        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 = 26.08 * 1;
        iOpen = 24.79 * 1;
        iHigh = 26.38 * 1;
        iLow = 24.60 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        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 = 28.93 * 1;
        iOpen = 26.17 * 1;
        iHigh = 29.50 * 1;
        iLow = 25.98 * 1;
        iVol = 251700 * 1;
        sVol = '251,700';
            
        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 = 28.88 * 1;
        iOpen = 28.51 * 1;
        iHigh = 30.40 * 1;
        iLow = 28.25 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        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 = 30.12 * 1;
        iOpen = 29.99 * 1;
        iHigh = 31.21 * 1;
        iLow = 29.72 * 1;
        iVol = 108500 * 1;
        sVol = '108,500';
            
        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 = 30.67 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.45 * 1;
        iLow = 30.01 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        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 = 31.50 * 1;
        iOpen = 30.96 * 1;
        iHigh = 33.20 * 1;
        iLow = 30.96 * 1;
        iVol = 179500 * 1;
        sVol = '179,500';
            
        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 = 29.47 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.44 * 1;
        iLow = 29.28 * 1;
        iVol = 126700 * 1;
        sVol = '126,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 18);
        iClose = 28.16 * 1;
        iOpen = 29.24 * 1;
        iHigh = 29.65 * 1;
        iLow = 28.15 * 1;
        iVol = 129400 * 1;
        sVol = '129,400';
            
        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 = 28.31 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.25 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        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 = 27.96 * 1;
        iOpen = 28.32 * 1;
        iHigh = 29.19 * 1;
        iLow = 27.76 * 1;
        iVol = 124400 * 1;
        sVol = '124,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 26.91 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.19 * 1;
        iLow = 26.67 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        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 = 26.58 * 1;
        iOpen = 26.21 * 1;
        iHigh = 27.03 * 1;
        iLow = 26.21 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        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 = 26.46 * 1;
        iOpen = 26.44 * 1;
        iHigh = 26.80 * 1;
        iLow = 25.32 * 1;
        iVol = 141200 * 1;
        sVol = '141,200';
            
        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 = 25.76 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.64 * 1;
        iLow = 25.34 * 1;
        iVol = 93000 * 1;
        sVol = '93,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 26.23 * 1;
        iOpen = 25.31 * 1;
        iHigh = 27.11 * 1;
        iLow = 24.82 * 1;
        iVol = 96900 * 1;
        sVol = '96,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 25.92 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.92 * 1;
        iLow = 25.36 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        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 = 24.91 * 1;
        iOpen = 25.86 * 1;
        iHigh = 26.52 * 1;
        iLow = 24.67 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 25.49 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.04 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 26.18 * 1;
        iOpen = 26.25 * 1;
        iHigh = 26.85 * 1;
        iLow = 25.65 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        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 = 29.04 * 1;
        iOpen = 26.35 * 1;
        iHigh = 29.13 * 1;
        iLow = 26.35 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        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 = 29.81 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.97 * 1;
        iLow = 28.43 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 30.82 * 1;
        iOpen = 30.02 * 1;
        iHigh = 31.24 * 1;
        iLow = 29.76 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        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 = 31.02 * 1;
        iOpen = 31.26 * 1;
        iHigh = 31.97 * 1;
        iLow = 30.57 * 1;
        iVol = 119200 * 1;
        sVol = '119,200';
            
        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 = 32.02 * 1;
        iOpen = 30.50 * 1;
        iHigh = 32.74 * 1;
        iLow = 30.11 * 1;
        iVol = 212900 * 1;
        sVol = '212,900';
            
        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 = 28.80 * 1;
        iOpen = 32.07 * 1;
        iHigh = 32.08 * 1;
        iLow = 28.17 * 1;
        iVol = 398300 * 1;
        sVol = '398,300';
            
        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 = 28.80 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.37 * 1;
        iVol = 233600 * 1;
        sVol = '233,600';
            
        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 = 30.57 * 1;
        iOpen = 28.81 * 1;
        iHigh = 31.09 * 1;
        iLow = 28.68 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        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 = 30.69 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.87 * 1;
        iLow = 30.30 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 30.92 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.13 * 1;
        iLow = 29.59 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 29.21 * 1;
        iOpen = 30.71 * 1;
        iHigh = 30.97 * 1;
        iLow = 29.13 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        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 = 29.06 * 1;
        iOpen = 29.05 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.56 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        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 = 30.98 * 1;
        iOpen = 29.01 * 1;
        iHigh = 32.09 * 1;
        iLow = 28.90 * 1;
        iVol = 180100 * 1;
        sVol = '180,100';
            
        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 = 29.45 * 1;
        iOpen = 30.96 * 1;
        iHigh = 30.96 * 1;
        iLow = 28.42 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        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 = 31.12 * 1;
        iOpen = 29.85 * 1;
        iHigh = 32.00 * 1;
        iLow = 29.55 * 1;
        iVol = 196300 * 1;
        sVol = '196,300';
            
        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 = 30.10 * 1;
        iOpen = 31.52 * 1;
        iHigh = 32.32 * 1;
        iLow = 30.01 * 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(2021, 1, 26);
        iClose = 29.40 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.48 * 1;
        iLow = 27.95 * 1;
        iVol = 129400 * 1;
        sVol = '129,400';
            
        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 = 29.25 * 1;
        iOpen = 30.24 * 1;
        iHigh = 30.64 * 1;
        iLow = 28.44 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        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 = 28.65 * 1;
        iOpen = 29.43 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.10 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        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 = 28.22 * 1;
        iOpen = 28.62 * 1;
        iHigh = 29.47 * 1;
        iLow = 28.00 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        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 = 29.30 * 1;
        iOpen = 28.26 * 1;
        iHigh = 29.47 * 1;
        iLow = 27.28 * 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(2021, 2, 5);
        iClose = 32.21 * 1;
        iOpen = 30.01 * 1;
        iHigh = 32.46 * 1;
        iLow = 29.27 * 1;
        iVol = 265000 * 1;
        sVol = '265,000';
            
        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 = 32.45 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.85 * 1;
        iLow = 31.32 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        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 = 32.22 * 1;
        iOpen = 32.31 * 1;
        iHigh = 33.14 * 1;
        iLow = 31.93 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        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 = 33.33 * 1;
        iOpen = 32.17 * 1;
        iHigh = 34.13 * 1;
        iLow = 32.08 * 1;
        iVol = 262100 * 1;
        sVol = '262,100';
            
        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 = 35.08 * 1;
        iOpen = 33.46 * 1;
        iHigh = 35.53 * 1;
        iLow = 33.01 * 1;
        iVol = 250300 * 1;
        sVol = '250,300';
            
        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 = 34.12 * 1;
        iOpen = 35.29 * 1;
        iHigh = 36.18 * 1;
        iLow = 34.02 * 1;
        iVol = 178600 * 1;
        sVol = '178,600';
            
        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 = 32.56 * 1;
        iOpen = 34.87 * 1;
        iHigh = 34.87 * 1;
        iLow = 32.05 * 1;
        iVol = 258900 * 1;
        sVol = '258,900';
            
        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 = 29.38 * 1;
        iOpen = 32.30 * 1;
        iHigh = 32.30 * 1;
        iLow = 29.30 * 1;
        iVol = 394100 * 1;
        sVol = '394,100';
            
        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 = 29.37 * 1;
        iOpen = 29.50 * 1;
        iHigh = 30.14 * 1;
        iLow = 28.31 * 1;
        iVol = 306400 * 1;
        sVol = '306,400';
            
        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 = 26.88 * 1;
        iOpen = 29.54 * 1;
        iHigh = 29.94 * 1;
        iLow = 26.71 * 1;
        iVol = 375800 * 1;
        sVol = '375,800';
            
        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 = 27.45 * 1;
        iOpen = 26.85 * 1;
        iHigh = 28.14 * 1;
        iLow = 26.55 * 1;
        iVol = 265800 * 1;
        sVol = '265,800';
            
        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 = 26.57 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.19 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        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 = 25.37 * 1;
        iOpen = 26.06 * 1;
        iHigh = 26.30 * 1;
        iLow = 25.10 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        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 = 25.51 * 1;
        iOpen = 26.06 * 1;
        iHigh = 27.24 * 1;
        iLow = 25.44 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        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 = 25.95 * 1;
        iOpen = 25.19 * 1;
        iHigh = 26.09 * 1;
        iLow = 24.71 * 1;
        iVol = 206700 * 1;
        sVol = '206,700';
            
        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 = 26.94 * 1;
        iOpen = 26.55 * 1;
        iHigh = 27.27 * 1;
        iLow = 26.10 * 1;
        iVol = 157400 * 1;
        sVol = '157,400';
            
        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 = 26.52 * 1;
        iOpen = 26.90 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.75 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        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 = 26.59 * 1;
        iOpen = 26.08 * 1;
        iHigh = 26.69 * 1;
        iLow = 25.85 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        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 = 27.15 * 1;
        iOpen = 26.57 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.39 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 29.11 * 1;
        iOpen = 27.62 * 1;
        iHigh = 29.28 * 1;
        iLow = 27.50 * 1;
        iVol = 192900 * 1;
        sVol = '192,900';
            
        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 = 28.79 * 1;
        iOpen = 29.44 * 1;
        iHigh = 29.44 * 1;
        iLow = 28.33 * 1;
        iVol = 200000 * 1;
        sVol = '200,000';
            
        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 = 29.03 * 1;
        iOpen = 29.04 * 1;
        iHigh = 30.47 * 1;
        iLow = 28.72 * 1;
        iVol = 150900 * 1;
        sVol = '150,900';
            
        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 = 30.80 * 1;
        iOpen = 29.10 * 1;
        iHigh = 31.30 * 1;
        iLow = 28.98 * 1;
        iVol = 331000 * 1;
        sVol = '331,000';
            
        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 = 30.76 * 1;
        iOpen = 30.75 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.24 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 30.52 * 1;
        iOpen = 30.89 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.41 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 31.36 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.44 * 1;
        iLow = 30.51 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        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 = 31.61 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.63 * 1;
        iLow = 30.96 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        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 = 33.36 * 1;
        iOpen = 31.89 * 1;
        iHigh = 33.50 * 1;
        iLow = 31.64 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        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 = 34.65 * 1;
        iOpen = 33.94 * 1;
        iHigh = 35.56 * 1;
        iLow = 33.87 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        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 = 34.75 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.86 * 1;
        iLow = 33.18 * 1;
        iVol = 112200 * 1;
        sVol = '112,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 34.73 * 1;
        iOpen = 34.65 * 1;
        iHigh = 35.85 * 1;
        iLow = 34.05 * 1;
        iVol = 205100 * 1;
        sVol = '205,100';
            
        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 = 33.55 * 1;
        iOpen = 34.29 * 1;
        iHigh = 35.69 * 1;
        iLow = 33.31 * 1;
        iVol = 127800 * 1;
        sVol = '127,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 33.25 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.56 * 1;
        iLow = 32.71 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 31.87 * 1;
        iOpen = 32.52 * 1;
        iHigh = 33.73 * 1;
        iLow = 30.93 * 1;
        iVol = 215500 * 1;
        sVol = '215,500';
            
        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 = 31.29 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.10 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        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 = 30.83 * 1;
        iOpen = 31.30 * 1;
        iHigh = 31.45 * 1;
        iLow = 30.46 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        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 = 30.70 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.33 * 1;
        iLow = 30.50 * 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(2021, 3, 28);
        iClose = 32.62 * 1;
        iOpen = 31.15 * 1;
        iHigh = 32.89 * 1;
        iLow = 31.05 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        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 = 32.90 * 1;
        iOpen = 33.35 * 1;
        iHigh = 33.91 * 1;
        iLow = 32.57 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        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 = 31.56 * 1;
        iOpen = 32.51 * 1;
        iHigh = 32.82 * 1;
        iLow = 31.20 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        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 = 31.41 * 1;
        iOpen = 32.24 * 1;
        iHigh = 32.33 * 1;
        iLow = 31.17 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        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 = 31.99 * 1;
        iOpen = 31.51 * 1;
        iHigh = 32.33 * 1;
        iLow = 30.45 * 1;
        iVol = 144700 * 1;
        sVol = '144,700';
            
        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 = 33.29 * 1;
        iOpen = 32.01 * 1;
        iHigh = 34.78 * 1;
        iLow = 31.79 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 33.36 * 1;
        iOpen = 33.30 * 1;
        iHigh = 34.21 * 1;
        iLow = 32.43 * 1;
        iVol = 101700 * 1;
        sVol = '101,700';
            
        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 = 34.00 * 1;
        iOpen = 32.83 * 1;
        iHigh = 34.62 * 1;
        iLow = 32.83 * 1;
        iVol = 90400 * 1;
        sVol = '90,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 32.24 * 1;
        iOpen = 34.48 * 1;
        iHigh = 35.13 * 1;
        iLow = 31.96 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 30.95 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.59 * 1;
        iLow = 30.65 * 1;
        iVol = 173800 * 1;
        sVol = '173,800';
            
        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 = 32.30 * 1;
        iOpen = 31.27 * 1;
        iHigh = 32.48 * 1;
        iLow = 30.78 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        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 = 32.82 * 1;
        iOpen = 31.64 * 1;
        iHigh = 33.47 * 1;
        iLow = 31.64 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 34.13 * 1;
        iOpen = 33.36 * 1;
        iHigh = 34.96 * 1;
        iLow = 33.16 * 1;
        iVol = 144200 * 1;
        sVol = '144,200';
            
        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 = 35.24 * 1;
        iOpen = 33.82 * 1;
        iHigh = 35.40 * 1;
        iLow = 33.62 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        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 = 36.39 * 1;
        iOpen = 35.26 * 1;
        iHigh = 36.64 * 1;
        iLow = 35.20 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        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 = 35.93 * 1;
        iOpen = 35.06 * 1;
        iHigh = 36.42 * 1;
        iLow = 34.87 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        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 = 36.77 * 1;
        iOpen = 35.97 * 1;
        iHigh = 36.80 * 1;
        iLow = 35.16 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        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 = 36.94 * 1;
        iOpen = 37.14 * 1;
        iHigh = 37.91 * 1;
        iLow = 36.64 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        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 = 37.17 * 1;
        iOpen = 37.50 * 1;
        iHigh = 38.17 * 1;
        iLow = 36.32 * 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(2021, 4, 26);
        iClose = 37.99 * 1;
        iOpen = 36.95 * 1;
        iHigh = 38.35 * 1;
        iLow = 36.95 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 38.02 * 1;
        iOpen = 38.11 * 1;
        iHigh = 38.35 * 1;
        iLow = 37.34 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 38.30 * 1;
        iOpen = 38.39 * 1;
        iHigh = 38.65 * 1;
        iLow = 37.64 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 31);
        iClose = 39.09 * 1;
        iOpen = 38.49 * 1;
        iHigh = 39.55 * 1;
        iLow = 38.49 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        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 = 39.71 * 1;
        iOpen = 39.39 * 1;
        iHigh = 40.70 * 1;
        iLow = 38.56 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        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 = 42.55 * 1;
        iOpen = 39.61 * 1;
        iHigh = 42.81 * 1;
        iLow = 39.61 * 1;
        iVol = 149700 * 1;
        sVol = '149,700';
            
        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 = 45.06 * 1;
        iOpen = 42.56 * 1;
        iHigh = 46.35 * 1;
        iLow = 42.00 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        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 = 47.34 * 1;
        iOpen = 45.34 * 1;
        iHigh = 48.21 * 1;
        iLow = 45.34 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        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 = 44.14 * 1;
        iOpen = 47.34 * 1;
        iHigh = 47.34 * 1;
        iLow = 43.95 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        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 = 46.88 * 1;
        iOpen = 43.55 * 1;
        iHigh = 47.91 * 1;
        iLow = 43.00 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        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 = 45.23 * 1;
        iOpen = 46.46 * 1;
        iHigh = 46.70 * 1;
        iLow = 44.89 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 45.06 * 1;
        iOpen = 45.91 * 1;
        iHigh = 46.12 * 1;
        iLow = 44.14 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        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 = 46.02 * 1;
        iOpen = 45.33 * 1;
        iHigh = 46.29 * 1;
        iLow = 44.73 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 47.71 * 1;
        iOpen = 46.48 * 1;
        iHigh = 49.16 * 1;
        iLow = 46.45 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        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 = 48.87 * 1;
        iOpen = 47.72 * 1;
        iHigh = 49.23 * 1;
        iLow = 46.90 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 48.82 * 1;
        iOpen = 48.68 * 1;
        iHigh = 49.13 * 1;
        iLow = 47.57 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 46.00 * 1;
        iOpen = 49.05 * 1;
        iHigh = 49.05 * 1;
        iLow = 45.65 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        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 = 46.00 * 1;
        iOpen = 45.63 * 1;
        iHigh = 47.65 * 1;
        iLow = 44.58 * 1;
        iVol = 138700 * 1;
        sVol = '138,700';
            
        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 = 47.58 * 1;
        iOpen = 46.03 * 1;
        iHigh = 48.38 * 1;
        iLow = 46.03 * 1;
        iVol = 75300 * 1;
        sVol = '75,300';
            
        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 = 47.14 * 1;
        iOpen = 47.52 * 1;
        iHigh = 48.02 * 1;
        iLow = 46.81 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        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 = 50.30 * 1;
        iOpen = 48.08 * 1;
        iHigh = 51.70 * 1;
        iLow = 48.00 * 1;
        iVol = 255800 * 1;
        sVol = '255,800';
            
        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 = 49.59 * 1;
        iOpen = 50.77 * 1;
        iHigh = 51.19 * 1;
        iLow = 48.65 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        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 = 49.11 * 1;
        iOpen = 50.12 * 1;
        iHigh = 50.49 * 1;
        iLow = 47.69 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        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 = 49.29 * 1;
        iOpen = 49.93 * 1;
        iHigh = 49.93 * 1;
        iLow = 47.11 * 1;
        iVol = 197600 * 1;
        sVol = '197,600';
            
        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 = 52.29 * 1;
        iOpen = 49.12 * 1;
        iHigh = 53.84 * 1;
        iLow = 49.09 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 51.66 * 1;
        iOpen = 52.19 * 1;
        iHigh = 53.92 * 1;
        iLow = 51.56 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        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 = 51.56 * 1;
        iOpen = 54.61 * 1;
        iHigh = 54.72 * 1;
        iLow = 50.52 * 1;
        iVol = 136900 * 1;
        sVol = '136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 5);
        iClose = 52.52 * 1;
        iOpen = 51.03 * 1;
        iHigh = 52.70 * 1;
        iLow = 50.70 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 52.10 * 1;
        iOpen = 52.48 * 1;
        iHigh = 52.48 * 1;
        iLow = 50.26 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        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 = 49.33 * 1;
        iOpen = 51.95 * 1;
        iHigh = 52.09 * 1;
        iLow = 49.08 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        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 = 50.49 * 1;
        iOpen = 48.25 * 1;
        iHigh = 50.89 * 1;
        iLow = 47.79 * 1;
        iVol = 87600 * 1;
        sVol = '87,600';
            
        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 = 51.85 * 1;
        iOpen = 51.29 * 1;
        iHigh = 52.65 * 1;
        iLow = 50.46 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 52.03 * 1;
        iOpen = 51.57 * 1;
        iHigh = 52.25 * 1;
        iLow = 50.24 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        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 = 51.49 * 1;
        iOpen = 51.77 * 1;
        iHigh = 52.17 * 1;
        iLow = 50.65 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        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 = 46.66 * 1;
        iOpen = 50.80 * 1;
        iHigh = 51.02 * 1;
        iLow = 45.99 * 1;
        iVol = 327000 * 1;
        sVol = '327,000';
            
        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 = 45.05 * 1;
        iOpen = 46.69 * 1;
        iHigh = 47.41 * 1;
        iLow = 44.56 * 1;
        iVol = 180600 * 1;
        sVol = '180,600';
            
        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 = 43.85 * 1;
        iOpen = 45.13 * 1;
        iHigh = 45.57 * 1;
        iLow = 43.57 * 1;
        iVol = 118100 * 1;
        sVol = '118,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 40.28 * 1;
        iOpen = 42.48 * 1;
        iHigh = 42.77 * 1;
        iLow = 39.97 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        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 = 41.21 * 1;
        iOpen = 40.21 * 1;
        iHigh = 41.55 * 1;
        iLow = 39.95 * 1;
        iVol = 78200 * 1;
        sVol = '78,200';
            
        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 = 42.89 * 1;
        iOpen = 41.89 * 1;
        iHigh = 44.03 * 1;
        iLow = 41.89 * 1;
        iVol = 97500 * 1;
        sVol = '97,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 42.84 * 1;
        iOpen = 41.50 * 1;
        iHigh = 44.30 * 1;
        iLow = 39.70 * 1;
        iVol = 212900 * 1;
        sVol = '212,900';
            
        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 = 41.56 * 1;
        iOpen = 43.92 * 1;
        iHigh = 43.92 * 1;
        iLow = 41.14 * 1;
        iVol = 92500 * 1;
        sVol = '92,500';
            
        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 = 43.84 * 1;
        iOpen = 41.97 * 1;
        iHigh = 44.74 * 1;
        iLow = 41.97 * 1;
        iVol = 115000 * 1;
        sVol = '115,000';
            
        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 = 42.25 * 1;
        iOpen = 43.87 * 1;
        iHigh = 44.14 * 1;
        iLow = 42.06 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        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 = 41.75 * 1;
        iOpen = 42.52 * 1;
        iHigh = 42.77 * 1;
        iLow = 41.44 * 1;
        iVol = 187200 * 1;
        sVol = '187,200';
            
        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 = 41.66 * 1;
        iOpen = 42.28 * 1;
        iHigh = 42.28 * 1;
        iLow = 41.28 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 41.50 * 1;
        iOpen = 41.25 * 1;
        iHigh = 41.61 * 1;
        iLow = 40.58 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        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 = 41.75 * 1;
        iOpen = 40.45 * 1;
        iHigh = 42.86 * 1;
        iLow = 40.05 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 39.80 * 1;
        iOpen = 40.98 * 1;
        iHigh = 41.55 * 1;
        iLow = 39.70 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        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 = 40.76 * 1;
        iOpen = 40.02 * 1;
        iHigh = 42.05 * 1;
        iLow = 40.00 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 41.48 * 1;
        iOpen = 41.10 * 1;
        iHigh = 41.60 * 1;
        iLow = 40.43 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 39.39 * 1;
        iOpen = 40.48 * 1;
        iHigh = 40.48 * 1;
        iLow = 38.64 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 41.28 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.47 * 1;
        iLow = 39.60 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        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 = 41.35 * 1;
        iOpen = 40.83 * 1;
        iHigh = 41.58 * 1;
        iLow = 39.87 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        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 = 40.69 * 1;
        iOpen = 41.08 * 1;
        iHigh = 41.35 * 1;
        iLow = 40.41 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 39.59 * 1;
        iOpen = 40.84 * 1;
        iHigh = 40.98 * 1;
        iLow = 39.50 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 38.17 * 1;
        iOpen = 39.25 * 1;
        iHigh = 39.25 * 1;
        iLow = 38.01 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        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 = 38.49 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.60 * 1;
        iLow = 37.78 * 1;
        iVol = 75900 * 1;
        sVol = '75,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 38.07 * 1;
        iOpen = 38.25 * 1;
        iHigh = 38.86 * 1;
        iLow = 37.92 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        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 = 37.23 * 1;
        iOpen = 37.34 * 1;
        iHigh = 37.78 * 1;
        iLow = 35.82 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        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 = 37.95 * 1;
        iOpen = 37.10 * 1;
        iHigh = 38.10 * 1;
        iLow = 37.04 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        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 = 38.59 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.20 * 1;
        iLow = 38.42 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        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 = 40.03 * 1;
        iOpen = 39.82 * 1;
        iHigh = 40.28 * 1;
        iLow = 39.07 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 39.30 * 1;
        iOpen = 39.99 * 1;
        iHigh = 40.54 * 1;
        iLow = 38.28 * 1;
        iVol = 171800 * 1;
        sVol = '171,800';
            
        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 = 39.57 * 1;
        iOpen = 39.12 * 1;
        iHigh = 40.07 * 1;
        iLow = 38.69 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        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 = 41.16 * 1;
        iOpen = 39.89 * 1;
        iHigh = 41.34 * 1;
        iLow = 39.89 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        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 = 40.30 * 1;
        iOpen = 41.01 * 1;
        iHigh = 41.17 * 1;
        iLow = 40.23 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        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 = 40.97 * 1;
        iOpen = 40.07 * 1;
        iHigh = 41.21 * 1;
        iLow = 39.95 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        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 = 40.20 * 1;
        iOpen = 40.93 * 1;
        iHigh = 41.16 * 1;
        iLow = 40.11 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        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 = 42.77 * 1;
        iOpen = 40.79 * 1;
        iHigh = 43.20 * 1;
        iLow = 40.72 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 41.93 * 1;
        iOpen = 42.97 * 1;
        iHigh = 42.97 * 1;
        iLow = 41.50 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 41.44 * 1;
        iOpen = 41.85 * 1;
        iHigh = 42.61 * 1;
        iLow = 41.20 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        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 = 41.37 * 1;
        iOpen = 41.82 * 1;
        iHigh = 42.09 * 1;
        iLow = 41.12 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 42.13 * 1;
        iOpen = 41.38 * 1;
        iHigh = 42.95 * 1;
        iLow = 41.11 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 42.12 * 1;
        iOpen = 42.82 * 1;
        iHigh = 43.61 * 1;
        iLow = 42.09 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        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 = 45.02 * 1;
        iOpen = 43.04 * 1;
        iHigh = 45.03 * 1;
        iLow = 43.00 * 1;
        iVol = 110000 * 1;
        sVol = '110,000';
            
        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 = 42.84 * 1;
        iOpen = 45.23 * 1;
        iHigh = 45.23 * 1;
        iLow = 42.68 * 1;
        iVol = 106600 * 1;
        sVol = '106,600';
            
        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 = 43.74 * 1;
        iOpen = 43.77 * 1;
        iHigh = 44.13 * 1;
        iLow = 42.30 * 1;
        iVol = 134900 * 1;
        sVol = '134,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 43.48 * 1;
        iOpen = 43.79 * 1;
        iHigh = 43.83 * 1;
        iLow = 42.36 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        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 = 43.47 * 1;
        iOpen = 43.18 * 1;
        iHigh = 44.15 * 1;
        iLow = 42.46 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        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 = 42.37 * 1;
        iOpen = 42.74 * 1;
        iHigh = 43.19 * 1;
        iLow = 41.58 * 1;
        iVol = 86600 * 1;
        sVol = '86,600';
            
        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 = 41.69 * 1;
        iOpen = 42.77 * 1;
        iHigh = 43.13 * 1;
        iLow = 41.09 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        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 = 44.10 * 1;
        iOpen = 42.70 * 1;
        iHigh = 45.59 * 1;
        iLow = 42.70 * 1;
        iVol = 128000 * 1;
        sVol = '128,000';
            
        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 = 44.31 * 1;
        iOpen = 44.37 * 1;
        iHigh = 44.67 * 1;
        iLow = 43.33 * 1;
        iVol = 75100 * 1;
        sVol = '75,100';
            
        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 = 46.10 * 1;
        iOpen = 44.85 * 1;
        iHigh = 46.32 * 1;
        iLow = 44.04 * 1;
        iVol = 174200 * 1;
        sVol = '174,200';
            
        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 = 49.40 * 1;
        iOpen = 47.13 * 1;
        iHigh = 49.62 * 1;
        iLow = 46.62 * 1;
        iVol = 211400 * 1;
        sVol = '211,400';
            
        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 = 50.04 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.36 * 1;
        iLow = 49.00 * 1;
        iVol = 205700 * 1;
        sVol = '205,700';
            
        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 = 51.34 * 1;
        iOpen = 50.12 * 1;
        iHigh = 51.67 * 1;
        iLow = 49.02 * 1;
        iVol = 101400 * 1;
        sVol = '101,400';
            
        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 = 51.20 * 1;
        iOpen = 51.30 * 1;
        iHigh = 51.82 * 1;
        iLow = 50.19 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        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 = 51.57 * 1;
        iOpen = 51.15 * 1;
        iHigh = 52.67 * 1;
        iLow = 50.98 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        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 = 52.42 * 1;
        iOpen = 52.40 * 1;
        iHigh = 53.45 * 1;
        iLow = 52.04 * 1;
        iVol = 99300 * 1;
        sVol = '99,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 52.58 * 1;
        iOpen = 52.89 * 1;
        iHigh = 53.93 * 1;
        iLow = 51.35 * 1;
        iVol = 98900 * 1;
        sVol = '98,900';
            
        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 = 52.83 * 1;
        iOpen = 51.87 * 1;
        iHigh = 53.60 * 1;
        iLow = 51.57 * 1;
        iVol = 163800 * 1;
        sVol = '163,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 54.12 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.28 * 1;
        iLow = 51.44 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        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 = 55.82 * 1;
        iOpen = 54.50 * 1;
        iHigh = 56.40 * 1;
        iLow = 54.17 * 1;
        iVol = 120900 * 1;
        sVol = '120,900';
            
        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 = 59.03 * 1;
        iOpen = 56.07 * 1;
        iHigh = 59.10 * 1;
        iLow = 55.50 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 56.92 * 1;
        iOpen = 58.24 * 1;
        iHigh = 58.24 * 1;
        iLow = 55.80 * 1;
        iVol = 108500 * 1;
        sVol = '108,500';
            
        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 = 59.88 * 1;
        iOpen = 57.22 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.17 * 1;
        iVol = 106600 * 1;
        sVol = '106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 61.08 * 1;
        iOpen = 60.02 * 1;
        iHigh = 61.89 * 1;
        iLow = 59.96 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        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 = 59.44 * 1;
        iOpen = 61.45 * 1;
        iHigh = 62.26 * 1;
        iLow = 59.17 * 1;
        iVol = 232900 * 1;
        sVol = '232,900';
            
        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 = 60.40 * 1;
        iOpen = 59.72 * 1;
        iHigh = 60.86 * 1;
        iLow = 58.00 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        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 = 60.50 * 1;
        iOpen = 59.56 * 1;
        iHigh = 60.77 * 1;
        iLow = 58.88 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        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 = 56.22 * 1;
        iOpen = 59.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.98 * 1;
        iVol = 442400 * 1;
        sVol = '442,400';
            
        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 = 55.50 * 1;
        iOpen = 56.39 * 1;
        iHigh = 56.43 * 1;
        iLow = 54.41 * 1;
        iVol = 179300 * 1;
        sVol = '179,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 56.88 * 1;
        iOpen = 55.82 * 1;
        iHigh = 56.93 * 1;
        iLow = 55.74 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 58.02 * 1;
        iOpen = 57.27 * 1;
        iHigh = 58.30 * 1;
        iLow = 56.81 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 55.35 * 1;
        iOpen = 57.36 * 1;
        iHigh = 57.99 * 1;
        iLow = 54.95 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        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 = 55.85 * 1;
        iOpen = 55.07 * 1;
        iHigh = 56.45 * 1;
        iLow = 54.83 * 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(2021, 9, 29);
        iClose = 54.79 * 1;
        iOpen = 56.63 * 1;
        iHigh = 56.67 * 1;
        iLow = 54.54 * 1;
        iVol = 144500 * 1;
        sVol = '144,500';
            
        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 = 55.03 * 1;
        iOpen = 55.39 * 1;
        iHigh = 55.99 * 1;
        iLow = 54.79 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 54.13 * 1;
        iOpen = 55.16 * 1;
        iHigh = 55.16 * 1;
        iLow = 53.67 * 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(2021, 10, 3);
        iClose = 54.15 * 1;
        iOpen = 53.56 * 1;
        iHigh = 54.89 * 1;
        iLow = 53.26 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        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 = 53.66 * 1;
        iOpen = 54.88 * 1;
        iHigh = 56.45 * 1;
        iLow = 53.48 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        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 = 53.75 * 1;
        iOpen = 54.27 * 1;
        iHigh = 54.59 * 1;
        iLow = 53.51 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        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 = 52.48 * 1;
        iOpen = 54.28 * 1;
        iHigh = 54.82 * 1;
        iLow = 52.26 * 1;
        iVol = 128300 * 1;
        sVol = '128,300';
            
        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 = 53.27 * 1;
        iOpen = 51.60 * 1;
        iHigh = 53.39 * 1;
        iLow = 51.60 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        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 = 51.21 * 1;
        iOpen = 52.22 * 1;
        iHigh = 53.33 * 1;
        iLow = 50.53 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        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 = 50.21 * 1;
        iOpen = 51.61 * 1;
        iHigh = 51.63 * 1;
        iLow = 50.10 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        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 = 49.49 * 1;
        iOpen = 49.89 * 1;
        iHigh = 50.24 * 1;
        iLow = 48.60 * 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(2021, 10, 15);
        iClose = 48.61 * 1;
        iOpen = 48.95 * 1;
        iHigh = 49.38 * 1;
        iLow = 47.77 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        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 = 48.53 * 1;
        iOpen = 47.89 * 1;
        iHigh = 48.79 * 1;
        iLow = 47.58 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 47.30 * 1;
        iOpen = 48.51 * 1;
        iHigh = 49.09 * 1;
        iLow = 47.20 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        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 = 46.37 * 1;
        iOpen = 47.55 * 1;
        iHigh = 47.77 * 1;
        iLow = 46.16 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 44.35 * 1;
        iOpen = 45.49 * 1;
        iHigh = 45.68 * 1;
        iLow = 43.91 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        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 = 43.83 * 1;
        iOpen = 44.35 * 1;
        iHigh = 44.62 * 1;
        iLow = 43.83 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        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 = 44.40 * 1;
        iOpen = 44.65 * 1;
        iHigh = 45.69 * 1;
        iLow = 44.20 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        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 = 44.80 * 1;
        iOpen = 44.07 * 1;
        iHigh = 45.55 * 1;
        iLow = 44.07 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 25);
        iClose = 45.55 * 1;
        iOpen = 44.66 * 1;
        iHigh = 46.22 * 1;
        iLow = 44.40 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        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 = 42.93 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.50 * 1;
        iVol = 89300 * 1;
        sVol = '89,300';
            
        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 = 42.78 * 1;
        iOpen = 43.46 * 1;
        iHigh = 43.98 * 1;
        iLow = 42.26 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 40.56 * 1;
        iOpen = 42.27 * 1;
        iHigh = 42.91 * 1;
        iLow = 39.99 * 1;
        iVol = 106900 * 1;
        sVol = '106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 40.54 * 1;
        iOpen = 41.30 * 1;
        iHigh = 41.60 * 1;
        iLow = 40.17 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        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 = 41.45 * 1;
        iOpen = 40.35 * 1;
        iHigh = 41.92 * 1;
        iLow = 39.76 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        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 = 40.26 * 1;
        iOpen = 42.25 * 1;
        iHigh = 42.50 * 1;
        iLow = 39.95 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 40.73 * 1;
        iOpen = 41.09 * 1;
        iHigh = 41.40 * 1;
        iLow = 40.17 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        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 = 42.30 * 1;
        iOpen = 41.67 * 1;
        iHigh = 42.74 * 1;
        iLow = 41.55 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        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 = 43.61 * 1;
        iOpen = 42.80 * 1;
        iHigh = 44.32 * 1;
        iLow = 42.78 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        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 = 43.21 * 1;
        iOpen = 44.40 * 1;
        iHigh = 44.40 * 1;
        iLow = 42.93 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 43.61 * 1;
        iOpen = 44.25 * 1;
        iHigh = 44.26 * 1;
        iLow = 43.06 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 41.82 * 1;
        iOpen = 43.61 * 1;
        iHigh = 43.75 * 1;
        iLow = 41.60 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 40.90 * 1;
        iOpen = 41.39 * 1;
        iHigh = 42.20 * 1;
        iLow = 40.75 * 1;
        iVol = 39600 * 1;
        sVol = '39,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 42.82 * 1;
        iOpen = 40.69 * 1;
        iHigh = 43.16 * 1;
        iLow = 39.64 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 42.24 * 1;
        iOpen = 43.33 * 1;
        iHigh = 44.22 * 1;
        iLow = 41.81 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        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 = 40.25 * 1;
        iOpen = 41.90 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.69 * 1;
        iVol = 162400 * 1;
        sVol = '162,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 39.74 * 1;
        iOpen = 38.63 * 1;
        iHigh = 39.92 * 1;
        iLow = 37.90 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        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 = 44.32 * 1;
        iOpen = 40.91 * 1;
        iHigh = 44.45 * 1;
        iLow = 40.91 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        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 = 44.46 * 1;
        iOpen = 43.91 * 1;
        iHigh = 44.99 * 1;
        iLow = 43.23 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 44.39 * 1;
        iOpen = 44.70 * 1;
        iHigh = 45.31 * 1;
        iLow = 44.24 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 24);
        iClose = 44.73 * 1;
        iOpen = 44.35 * 1;
        iHigh = 45.33 * 1;
        iLow = 44.35 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        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 = 43.68 * 1;
        iOpen = 44.75 * 1;
        iHigh = 45.00 * 1;
        iLow = 43.62 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 44.69 * 1;
        iOpen = 43.90 * 1;
        iHigh = 44.76 * 1;
        iLow = 43.51 * 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(2021, 11, 31);
        iClose = 44.69 * 1;
        iOpen = 44.65 * 1;
        iHigh = 45.05 * 1;
        iLow = 44.06 * 1;
        iVol = 27600 * 1;
        sVol = '27,600';
            
        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 = 46.96 * 1;
        iOpen = 47.01 * 1;
        iHigh = 48.49 * 1;
        iLow = 46.60 * 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(2022, 0, 5);
        iClose = 47.55 * 1;
        iOpen = 47.10 * 1;
        iHigh = 49.71 * 1;
        iLow = 46.86 * 1;
        iVol = 159900 * 1;
        sVol = '159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 51.00 * 1;
        iOpen = 49.17 * 1;
        iHigh = 51.10 * 1;
        iLow = 47.73 * 1;
        iVol = 141100 * 1;
        sVol = '141,100';
            
        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 = 52.22 * 1;
        iOpen = 51.10 * 1;
        iHigh = 53.37 * 1;
        iLow = 50.33 * 1;
        iVol = 200400 * 1;
        sVol = '200,400';
            
        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 = 51.22 * 1;
        iOpen = 52.06 * 1;
        iHigh = 52.94 * 1;
        iLow = 49.44 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        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 = 52.05 * 1;
        iOpen = 51.50 * 1;
        iHigh = 52.72 * 1;
        iLow = 51.24 * 1;
        iVol = 149300 * 1;
        sVol = '149,300';
            
        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 = 50.66 * 1;
        iOpen = 52.82 * 1;
        iHigh = 53.19 * 1;
        iLow = 50.57 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        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 = 50.55 * 1;
        iOpen = 50.60 * 1;
        iHigh = 52.09 * 1;
        iLow = 50.18 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        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 = 56.35 * 1;
        iOpen = 50.73 * 1;
        iHigh = 56.35 * 1;
        iLow = 50.09 * 1;
        iVol = 227400 * 1;
        sVol = '227,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 17);
        iClose = 57.19 * 1;
        iOpen = 55.95 * 1;
        iHigh = 57.30 * 1;
        iLow = 55.39 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 56.85 * 1;
        iOpen = 57.77 * 1;
        iHigh = 58.05 * 1;
        iLow = 55.50 * 1;
        iVol = 128600 * 1;
        sVol = '128,600';
            
        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 = 55.76 * 1;
        iOpen = 56.84 * 1;
        iHigh = 57.30 * 1;
        iLow = 55.57 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 53.78 * 1;
        iOpen = 55.42 * 1;
        iHigh = 56.10 * 1;
        iLow = 53.61 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 50.92 * 1;
        iOpen = 52.90 * 1;
        iHigh = 53.89 * 1;
        iLow = 50.87 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        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 = 50.33 * 1;
        iOpen = 49.41 * 1;
        iHigh = 50.44 * 1;
        iLow = 47.13 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        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 = 51.80 * 1;
        iOpen = 49.77 * 1;
        iHigh = 52.29 * 1;
        iLow = 47.87 * 1;
        iVol = 112300 * 1;
        sVol = '112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 51.69 * 1;
        iOpen = 53.15 * 1;
        iHigh = 53.39 * 1;
        iLow = 51.03 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        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 = 53.10 * 1;
        iOpen = 52.31 * 1;
        iHigh = 54.28 * 1;
        iLow = 51.82 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        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 = 54.93 * 1;
        iOpen = 53.60 * 1;
        iHigh = 55.90 * 1;
        iLow = 53.32 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 55.26 * 1;
        iOpen = 55.72 * 1;
        iHigh = 55.85 * 1;
        iLow = 54.39 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        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 = 57.92 * 1;
        iOpen = 55.36 * 1;
        iHigh = 58.10 * 1;
        iLow = 55.26 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        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 = 58.21 * 1;
        iOpen = 58.58 * 1;
        iHigh = 58.80 * 1;
        iLow = 56.58 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        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 = 57.33 * 1;
        iOpen = 57.52 * 1;
        iHigh = 58.50 * 1;
        iLow = 56.70 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        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 = 58.91 * 1;
        iOpen = 58.02 * 1;
        iHigh = 59.95 * 1;
        iLow = 57.55 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 57.75 * 1;
        iOpen = 58.85 * 1;
        iHigh = 58.98 * 1;
        iLow = 57.45 * 1;
        iVol = 80700 * 1;
        sVol = '80,700';
            
        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 = 56.35 * 1;
        iOpen = 56.94 * 1;
        iHigh = 56.94 * 1;
        iLow = 54.78 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        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 = 59.01 * 1;
        iOpen = 56.48 * 1;
        iHigh = 59.25 * 1;
        iLow = 56.15 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        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 = 60.73 * 1;
        iOpen = 59.17 * 1;
        iHigh = 61.39 * 1;
        iLow = 58.18 * 1;
        iVol = 109600 * 1;
        sVol = '109,600';
            
        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 = 67.66 * 1;
        iOpen = 61.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 61.38 * 1;
        iVol = 312600 * 1;
        sVol = '312,600';
            
        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 = 67.78 * 1;
        iOpen = 67.08 * 1;
        iHigh = 68.65 * 1;
        iLow = 65.81 * 1;
        iVol = 81300 * 1;
        sVol = '81,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 69.95 * 1;
        iOpen = 66.86 * 1;
        iHigh = 70.15 * 1;
        iLow = 66.14 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        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 = 73.82 * 1;
        iOpen = 71.50 * 1;
        iHigh = 74.95 * 1;
        iLow = 71.03 * 1;
        iVol = 168400 * 1;
        sVol = '168,400';
            
        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 = 73.53 * 1;
        iOpen = 73.22 * 1;
        iHigh = 73.71 * 1;
        iLow = 71.18 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 71.70 * 1;
        iOpen = 73.14 * 1;
        iHigh = 73.30 * 1;
        iLow = 71.56 * 1;
        iVol = 43100 * 1;
        sVol = '43,100';
            
        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 = 66.93 * 1;
        iOpen = 72.40 * 1;
        iHigh = 73.64 * 1;
        iLow = 66.25 * 1;
        iVol = 76000 * 1;
        sVol = '76,000';
            
        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 = 65.92 * 1;
        iOpen = 67.84 * 1;
        iHigh = 68.06 * 1;
        iLow = 65.58 * 1;
        iVol = 50400 * 1;
        sVol = '50,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 65.70 * 1;
        iOpen = 67.49 * 1;
        iHigh = 67.49 * 1;
        iLow = 64.62 * 1;
        iVol = 61200 * 1;
        sVol = '61,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 67.42 * 1;
        iOpen = 66.49 * 1;
        iHigh = 67.58 * 1;
        iLow = 65.07 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 73.95 * 1;
        iOpen = 66.63 * 1;
        iHigh = 74.32 * 1;
        iLow = 66.63 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        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 = 74.52 * 1;
        iOpen = 75.50 * 1;
        iHigh = 75.85 * 1;
        iLow = 72.25 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 74.74 * 1;
        iOpen = 75.53 * 1;
        iHigh = 75.90 * 1;
        iLow = 73.75 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 74.49 * 1;
        iOpen = 75.14 * 1;
        iHigh = 76.03 * 1;
        iLow = 73.93 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 74.58 * 1;
        iOpen = 74.21 * 1;
        iHigh = 75.07 * 1;
        iLow = 72.65 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        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 = 79.40 * 1;
        iOpen = 75.50 * 1;
        iHigh = 80.53 * 1;
        iLow = 75.50 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        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 = 84.75 * 1;
        iOpen = 80.99 * 1;
        iHigh = 85.22 * 1;
        iLow = 78.29 * 1;
        iVol = 294800 * 1;
        sVol = '294,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 80.86 * 1;
        iOpen = 84.99 * 1;
        iHigh = 87.18 * 1;
        iLow = 79.88 * 1;
        iVol = 257700 * 1;
        sVol = '257,700';
            
        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 = 85.76 * 1;
        iOpen = 81.08 * 1;
        iHigh = 86.04 * 1;
        iLow = 81.08 * 1;
        iVol = 108000 * 1;
        sVol = '108,000';
            
        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 = 85.84 * 1;
        iOpen = 84.99 * 1;
        iHigh = 87.18 * 1;
        iLow = 83.85 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        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 = 79.45 * 1;
        iOpen = 83.94 * 1;
        iHigh = 84.17 * 1;
        iLow = 78.48 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 78.60 * 1;
        iOpen = 76.02 * 1;
        iHigh = 79.50 * 1;
        iLow = 75.57 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 75.07 * 1;
        iOpen = 79.18 * 1;
        iHigh = 80.11 * 1;
        iLow = 74.54 * 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(2022, 2, 17);
        iClose = 77.23 * 1;
        iOpen = 77.41 * 1;
        iHigh = 78.83 * 1;
        iLow = 76.78 * 1;
        iVol = 67400 * 1;
        sVol = '67,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 78.78 * 1;
        iOpen = 77.19 * 1;
        iHigh = 80.71 * 1;
        iLow = 76.55 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        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 = 82.35 * 1;
        iOpen = 80.62 * 1;
        iHigh = 82.49 * 1;
        iLow = 80.21 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 83.70 * 1;
        iOpen = 82.78 * 1;
        iHigh = 83.83 * 1;
        iLow = 81.42 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        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 = 86.65 * 1;
        iOpen = 85.00 * 1;
        iHigh = 87.49 * 1;
        iLow = 84.72 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 86.21 * 1;
        iOpen = 86.41 * 1;
        iHigh = 88.21 * 1;
        iLow = 86.19 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        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 = 87.80 * 1;
        iOpen = 85.77 * 1;
        iHigh = 89.26 * 1;
        iLow = 85.71 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 85.80 * 1;
        iOpen = 86.20 * 1;
        iHigh = 87.63 * 1;
        iLow = 85.46 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        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 = 89.67 * 1;
        iOpen = 84.96 * 1;
        iHigh = 90.99 * 1;
        iLow = 82.67 * 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(2022, 2, 30);
        iClose = 90.11 * 1;
        iOpen = 90.18 * 1;
        iHigh = 93.32 * 1;
        iLow = 90.01 * 1;
        iVol = 122700 * 1;
        sVol = '122,700';
            
        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 = 92.70 * 1;
        iOpen = 90.08 * 1;
        iHigh = 93.54 * 1;
        iLow = 89.00 * 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(2022, 3, 1);
        iClose = 94.66 * 1;
        iOpen = 91.74 * 1;
        iHigh = 95.75 * 1;
        iLow = 91.49 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        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 = 97.78 * 1;
        iOpen = 95.61 * 1;
        iHigh = 97.92 * 1;
        iLow = 94.11 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        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 = 96.89 * 1;
        iOpen = 97.99 * 1;
        iHigh = 98.49 * 1;
        iLow = 95.77 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        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 = 96.86 * 1;
        iOpen = 98.06 * 1;
        iHigh = 98.85 * 1;
        iLow = 94.78 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        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 = 96.14 * 1;
        iOpen = 96.95 * 1;
        iHigh = 100.06 * 1;
        iLow = 95.17 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        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 = 97.55 * 1;
        iOpen = 96.02 * 1;
        iHigh = 98.23 * 1;
        iLow = 95.11 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 95.95 * 1;
        iOpen = 96.59 * 1;
        iHigh = 98.19 * 1;
        iLow = 95.26 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        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 = 96.17 * 1;
        iOpen = 97.99 * 1;
        iHigh = 100.00 * 1;
        iLow = 96.10 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        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 = 104.77 * 1;
        iOpen = 97.27 * 1;
        iHigh = 105.18 * 1;
        iLow = 97.27 * 1;
        iVol = 183400 * 1;
        sVol = '183,400';
            
        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 = 103.90 * 1;
        iOpen = 104.69 * 1;
        iHigh = 105.72 * 1;
        iLow = 102.91 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        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 = 101.99 * 1;
        iOpen = 106.84 * 1;
        iHigh = 107.67 * 1;
        iLow = 101.99 * 1;
        iVol = 148100 * 1;
        sVol = '148,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 97.33 * 1;
        iOpen = 100.72 * 1;
        iHigh = 101.00 * 1;
        iLow = 96.56 * 1;
        iVol = 141200 * 1;
        sVol = '141,200';
            
        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 = 95.85 * 1;
        iOpen = 96.10 * 1;
        iHigh = 97.55 * 1;
        iLow = 94.22 * 1;
        iVol = 124700 * 1;
        sVol = '124,700';
            
        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 = 92.59 * 1;
        iOpen = 96.48 * 1;
        iHigh = 96.67 * 1;
        iLow = 92.49 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        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 = 91.68 * 1;
        iOpen = 92.50 * 1;
        iHigh = 94.58 * 1;
        iLow = 90.51 * 1;
        iVol = 117300 * 1;
        sVol = '117,300';
            
        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 = 88.34 * 1;
        iOpen = 88.80 * 1;
        iHigh = 89.13 * 1;
        iLow = 84.90 * 1;
        iVol = 145000 * 1;
        sVol = '145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 88.52 * 1;
        iOpen = 90.38 * 1;
        iHigh = 91.97 * 1;
        iLow = 88.00 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        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 = 88.10 * 1;
        iOpen = 88.60 * 1;
        iHigh = 89.89 * 1;
        iLow = 87.08 * 1;
        iVol = 88800 * 1;
        sVol = '88,800';
            
        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 = 90.12 * 1;
        iOpen = 88.71 * 1;
        iHigh = 92.17 * 1;
        iLow = 86.13 * 1;
        iVol = 229500 * 1;
        sVol = '229,500';
            
        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 = 92.52 * 1;
        iOpen = 92.37 * 1;
        iHigh = 93.29 * 1;
        iLow = 90.45 * 1;
        iVol = 177500 * 1;
        sVol = '177,500';
            
        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 = 80.89 * 1;
        iOpen = 92.47 * 1;
        iHigh = 92.48 * 1;
        iLow = 80.46 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        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 = 85.98 * 1;
        iOpen = 80.74 * 1;
        iHigh = 86.70 * 1;
        iLow = 79.64 * 1;
        iVol = 165300 * 1;
        sVol = '165,300';
            
        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 = 89.31 * 1;
        iOpen = 87.13 * 1;
        iHigh = 89.74 * 1;
        iLow = 84.95 * 1;
        iVol = 147000 * 1;
        sVol = '147,000';
            
        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 = 84.09 * 1;
        iOpen = 89.66 * 1;
        iHigh = 90.50 * 1;
        iLow = 83.01 * 1;
        iVol = 156800 * 1;
        sVol = '156,800';
            
        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 = 85.05 * 1;
        iOpen = 84.30 * 1;
        iHigh = 85.34 * 1;
        iLow = 81.19 * 1;
        iVol = 112500 * 1;
        sVol = '112,500';
            
        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 = 79.15 * 1;
        iOpen = 82.40 * 1;
        iHigh = 82.40 * 1;
        iLow = 77.82 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        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 = 81.81 * 1;
        iOpen = 79.95 * 1;
        iHigh = 82.50 * 1;
        iLow = 78.13 * 1;
        iVol = 161000 * 1;
        sVol = '161,000';
            
        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 = 84.28 * 1;
        iOpen = 83.29 * 1;
        iHigh = 87.94 * 1;
        iLow = 83.29 * 1;
        iVol = 132900 * 1;
        sVol = '132,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 81.40 * 1;
        iOpen = 82.47 * 1;
        iHigh = 84.00 * 1;
        iLow = 79.92 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        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 = 83.74 * 1;
        iOpen = 83.41 * 1;
        iHigh = 84.97 * 1;
        iLow = 82.27 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        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 = 87.51 * 1;
        iOpen = 85.04 * 1;
        iHigh = 88.66 * 1;
        iLow = 84.04 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        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 = 94.35 * 1;
        iOpen = 89.56 * 1;
        iHigh = 95.30 * 1;
        iLow = 89.56 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 92.35 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.34 * 1;
        iLow = 88.89 * 1;
        iVol = 127000 * 1;
        sVol = '127,000';
            
        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 = 95.83 * 1;
        iOpen = 90.39 * 1;
        iHigh = 96.38 * 1;
        iLow = 89.07 * 1;
        iVol = 178400 * 1;
        sVol = '178,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 94.64 * 1;
        iOpen = 96.77 * 1;
        iHigh = 98.93 * 1;
        iLow = 93.87 * 1;
        iVol = 235500 * 1;
        sVol = '235,500';
            
        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 = 99.83 * 1;
        iOpen = 96.41 * 1;
        iHigh = 100.74 * 1;
        iLow = 96.03 * 1;
        iVol = 212300 * 1;
        sVol = '212,300';
            
        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 = 97.36 * 1;
        iOpen = 100.35 * 1;
        iHigh = 102.70 * 1;
        iLow = 96.65 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        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 = 99.58 * 1;
        iOpen = 99.10 * 1;
        iHigh = 99.82 * 1;
        iLow = 98.15 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        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 = 98.54 * 1;
        iOpen = 99.31 * 1;
        iHigh = 100.39 * 1;
        iLow = 98.05 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 30);
        iClose = 101.46 * 1;
        iOpen = 98.41 * 1;
        iHigh = 101.87 * 1;
        iLow = 98.41 * 1;
        iVol = 45300 * 1;
        sVol = '45,300';
            
        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 = 98.39 * 1;
        iOpen = 101.72 * 1;
        iHigh = 104.48 * 1;
        iLow = 96.51 * 1;
        iVol = 455700 * 1;
        sVol = '455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 105.47 * 1;
        iOpen = 99.19 * 1;
        iHigh = 106.53 * 1;
        iLow = 99.19 * 1;
        iVol = 231400 * 1;
        sVol = '231,400';
            
        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 = 103.06 * 1;
        iOpen = 104.36 * 1;
        iHigh = 105.42 * 1;
        iLow = 102.61 * 1;
        iVol = 115000 * 1;
        sVol = '115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 103.48 * 1;
        iOpen = 102.13 * 1;
        iHigh = 103.50 * 1;
        iLow = 100.50 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 104.96 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.91 * 1;
        iLow = 102.57 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 106.82 * 1;
        iOpen = 105.45 * 1;
        iHigh = 107.67 * 1;
        iLow = 103.96 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        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 = 106.93 * 1;
        iOpen = 107.66 * 1;
        iHigh = 109.29 * 1;
        iLow = 105.87 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        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 = 104.68 * 1;
        iOpen = 105.70 * 1;
        iHigh = 106.78 * 1;
        iLow = 103.62 * 1;
        iVol = 89100 * 1;
        sVol = '89,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 102.21 * 1;
        iOpen = 102.65 * 1;
        iHigh = 104.53 * 1;
        iLow = 99.21 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        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 = 96.03 * 1;
        iOpen = 99.34 * 1;
        iHigh = 99.34 * 1;
        iLow = 93.06 * 1;
        iVol = 117400 * 1;
        sVol = '117,400';
            
        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 = 91.18 * 1;
        iOpen = 96.25 * 1;
        iHigh = 96.25 * 1;
        iLow = 89.44 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 90.55 * 1;
        iOpen = 90.46 * 1;
        iHigh = 92.66 * 1;
        iLow = 88.57 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        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 = 83.50 * 1;
        iOpen = 87.51 * 1;
        iHigh = 89.13 * 1;
        iLow = 82.74 * 1;
        iVol = 207100 * 1;
        sVol = '207,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 80.12 * 1;
        iOpen = 84.39 * 1;
        iHigh = 84.40 * 1;
        iLow = 77.50 * 1;
        iVol = 816100 * 1;
        sVol = '816,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 20);
        iClose = 83.48 * 1;
        iOpen = 80.12 * 1;
        iHigh = 84.01 * 1;
        iLow = 80.12 * 1;
        iVol = 50500 * 1;
        sVol = '50,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 88.49 * 1;
        iOpen = 83.74 * 1;
        iHigh = 89.65 * 1;
        iLow = 83.57 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 80.57 * 1;
        iOpen = 82.67 * 1;
        iHigh = 84.35 * 1;
        iLow = 80.50 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 75.18 * 1;
        iOpen = 80.99 * 1;
        iHigh = 80.99 * 1;
        iLow = 74.32 * 1;
        iVol = 113800 * 1;
        sVol = '113,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 78.49 * 1;
        iOpen = 76.46 * 1;
        iHigh = 79.38 * 1;
        iLow = 75.01 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        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 = 82.46 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.83 * 1;
        iLow = 78.75 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        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 = 86.74 * 1;
        iOpen = 84.24 * 1;
        iHigh = 87.55 * 1;
        iLow = 84.03 * 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(2022, 5, 29);
        iClose = 83.74 * 1;
        iOpen = 87.76 * 1;
        iHigh = 87.76 * 1;
        iLow = 83.18 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        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 = 82.71 * 1;
        iOpen = 80.51 * 1;
        iHigh = 83.72 * 1;
        iLow = 79.94 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 4);
        iClose = 83.20 * 1;
        iOpen = 82.39 * 1;
        iHigh = 85.60 * 1;
        iLow = 82.39 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 72.96 * 1;
        iOpen = 81.53 * 1;
        iHigh = 81.98 * 1;
        iLow = 71.84 * 1;
        iVol = 152100 * 1;
        sVol = '152,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 69.04 * 1;
        iOpen = 71.51 * 1;
        iHigh = 72.65 * 1;
        iLow = 66.48 * 1;
        iVol = 197800 * 1;
        sVol = '197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 73.00 * 1;
        iOpen = 71.94 * 1;
        iHigh = 74.27 * 1;
        iLow = 71.05 * 1;
        iVol = 145200 * 1;
        sVol = '145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 73.44 * 1;
        iOpen = 73.58 * 1;
        iHigh = 75.25 * 1;
        iLow = 71.70 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 72.81 * 1;
        iOpen = 72.55 * 1;
        iHigh = 73.39 * 1;
        iLow = 71.48 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        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 = 70.45 * 1;
        iOpen = 70.50 * 1;
        iHigh = 71.80 * 1;
        iLow = 70.09 * 1;
        iVol = 241500 * 1;
        sVol = '241,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 69.24 * 1;
        iOpen = 69.77 * 1;
        iHigh = 71.58 * 1;
        iLow = 68.93 * 1;
        iVol = 83100 * 1;
        sVol = '83,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 65.63 * 1;
        iOpen = 67.32 * 1;
        iHigh = 68.37 * 1;
        iLow = 64.91 * 1;
        iVol = 134500 * 1;
        sVol = '134,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 68.98 * 1;
        iOpen = 67.50 * 1;
        iHigh = 69.25 * 1;
        iLow = 64.82 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 75.20 * 1;
        iOpen = 71.06 * 1;
        iHigh = 76.21 * 1;
        iLow = 71.06 * 1;
        iVol = 83400 * 1;
        sVol = '83,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 77.75 * 1;
        iOpen = 76.34 * 1;
        iHigh = 78.71 * 1;
        iLow = 75.01 * 1;
        iVol = 124800 * 1;
        sVol = '124,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 76.53 * 1;
        iOpen = 76.86 * 1;
        iHigh = 76.89 * 1;
        iLow = 74.56 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 72.93 * 1;
        iOpen = 73.26 * 1;
        iHigh = 74.59 * 1;
        iLow = 71.52 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 72.96 * 1;
        iOpen = 73.81 * 1;
        iHigh = 74.96 * 1;
        iLow = 72.57 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 77.87 * 1;
        iOpen = 74.25 * 1;
        iHigh = 78.81 * 1;
        iLow = 72.57 * 1;
        iVol = 90200 * 1;
        sVol = '90,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 77.69 * 1;
        iOpen = 79.92 * 1;
        iHigh = 80.80 * 1;
        iLow = 75.91 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 81.84 * 1;
        iOpen = 79.75 * 1;
        iHigh = 82.00 * 1;
        iLow = 77.96 * 1;
        iVol = 133200 * 1;
        sVol = '133,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 85.75 * 1;
        iOpen = 83.64 * 1;
        iHigh = 86.92 * 1;
        iLow = 83.02 * 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(2022, 6, 29);
        iClose = 87.28 * 1;
        iOpen = 87.53 * 1;
        iHigh = 88.22 * 1;
        iLow = 85.85 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 88.95 * 1;
        iOpen = 85.43 * 1;
        iHigh = 89.83 * 1;
        iLow = 84.72 * 1;
        iVol = 156600 * 1;
        sVol = '156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 86.21 * 1;
        iOpen = 90.27 * 1;
        iHigh = 90.27 * 1;
        iLow = 85.94 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 78.24 * 1;
        iOpen = 85.00 * 1;
        iHigh = 85.69 * 1;
        iLow = 77.97 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 81.37 * 1;
        iOpen = 77.60 * 1;
        iHigh = 83.52 * 1;
        iLow = 77.23 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 81.43 * 1;
        iOpen = 81.17 * 1;
        iHigh = 82.85 * 1;
        iLow = 80.87 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 81.30 * 1;
        iOpen = 81.71 * 1;
        iHigh = 83.05 * 1;
        iLow = 80.81 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 82.51 * 1;
        iOpen = 80.83 * 1;
        iHigh = 83.00 * 1;
        iLow = 79.83 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 84.87 * 1;
        iOpen = 83.90 * 1;
        iHigh = 86.21 * 1;
        iLow = 83.36 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 85.88 * 1;
        iOpen = 84.70 * 1;
        iHigh = 86.26 * 1;
        iLow = 83.80 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 84.58 * 1;
        iOpen = 83.45 * 1;
        iHigh = 84.86 * 1;
        iLow = 81.63 * 1;
        iVol = 110300 * 1;
        sVol = '110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 85.06 * 1;
        iOpen = 84.69 * 1;
        iHigh = 87.34 * 1;
        iLow = 84.69 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 80.60 * 1;
        iOpen = 84.65 * 1;
        iHigh = 84.96 * 1;
        iLow = 80.60 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 83.70 * 1;
        iOpen = 81.92 * 1;
        iHigh = 83.99 * 1;
        iLow = 81.60 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 81.64 * 1;
        iOpen = 82.13 * 1;
        iHigh = 83.35 * 1;
        iLow = 81.26 * 1;
        iVol = 48800 * 1;
        sVol = '48,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 81.55 * 1;
        iOpen = 80.50 * 1;
        iHigh = 81.73 * 1;
        iLow = 78.77 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 85.47 * 1;
        iOpen = 83.18 * 1;
        iHigh = 86.51 * 1;
        iLow = 82.09 * 1;
        iVol = 77200 * 1;
        sVol = '77,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 87.70 * 1;
        iOpen = 85.51 * 1;
        iHigh = 88.05 * 1;
        iLow = 85.13 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 87.02 * 1;
        iOpen = 87.98 * 1;
        iHigh = 89.33 * 1;
        iLow = 86.40 * 1;
        iVol = 71400 * 1;
        sVol = '71,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 85.93 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.27 * 1;
        iLow = 85.09 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 89.29 * 1;
        iOpen = 85.31 * 1;
        iHigh = 89.61 * 1;
        iLow = 85.31 * 1;
        iVol = 69000 * 1;
        sVol = '69,000';
            
        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 = 82.43 * 1;
        iOpen = 88.28 * 1;
        iHigh = 88.28 * 1;
        iLow = 80.72 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 80.72 * 1;
        iOpen = 81.16 * 1;
        iHigh = 82.89 * 1;
        iLow = 79.64 * 1;
        iVol = 96300 * 1;
        sVol = '96,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 79.82 * 1;
        iOpen = 79.64 * 1;
        iHigh = 80.47 * 1;
        iLow = 76.86 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        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 = 81.25 * 1;
        iOpen = 81.17 * 1;
        iHigh = 82.35 * 1;
        iLow = 80.68 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 78.92 * 1;
        iOpen = 82.06 * 1;
        iHigh = 82.46 * 1;
        iLow = 78.31 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        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 = 77.12 * 1;
        iOpen = 77.26 * 1;
        iHigh = 78.13 * 1;
        iLow = 75.63 * 1;
        iVol = 94200 * 1;
        sVol = '94,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 75.74 * 1;
        iOpen = 76.97 * 1;
        iHigh = 77.77 * 1;
        iLow = 74.34 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        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 = 78.74 * 1;
        iOpen = 78.09 * 1;
        iHigh = 78.83 * 1;
        iLow = 76.96 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 79.33 * 1;
        iOpen = 79.75 * 1;
        iHigh = 80.24 * 1;
        iLow = 78.54 * 1;
        iVol = 63500 * 1;
        sVol = '63,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 79.73 * 1;
        iOpen = 78.01 * 1;
        iHigh = 80.71 * 1;
        iLow = 77.56 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 84.29 * 1;
        iOpen = 79.98 * 1;
        iHigh = 84.81 * 1;
        iLow = 79.98 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 82.76 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.24 * 1;
        iLow = 81.20 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        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 = 81.13 * 1;
        iOpen = 81.83 * 1;
        iHigh = 82.40 * 1;
        iLow = 79.66 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 81.70 * 1;
        iOpen = 78.82 * 1;
        iHigh = 81.92 * 1;
        iLow = 78.54 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 82.86 * 1;
        iOpen = 82.45 * 1;
        iHigh = 83.00 * 1;
        iLow = 80.87 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        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 = 81.00 * 1;
        iOpen = 83.50 * 1;
        iHigh = 84.35 * 1;
        iLow = 80.81 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 76.30 * 1;
        iOpen = 82.64 * 1;
        iHigh = 83.04 * 1;
        iLow = 76.16 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 68.05 * 1;
        iOpen = 73.60 * 1;
        iHigh = 73.60 * 1;
        iLow = 67.81 * 1;
        iVol = 231500 * 1;
        sVol = '231,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 65.84 * 1;
        iOpen = 67.93 * 1;
        iHigh = 70.67 * 1;
        iLow = 65.68 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 69.06 * 1;
        iOpen = 67.27 * 1;
        iHigh = 70.41 * 1;
        iLow = 67.15 * 1;
        iVol = 223700 * 1;
        sVol = '223,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 70.25 * 1;
        iOpen = 69.82 * 1;
        iHigh = 70.68 * 1;
        iLow = 67.87 * 1;
        iVol = 93700 * 1;
        sVol = '93,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 69.76 * 1;
        iOpen = 69.01 * 1;
        iHigh = 70.02 * 1;
        iLow = 66.47 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        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 = 69.93 * 1;
        iOpen = 69.11 * 1;
        iHigh = 70.93 * 1;
        iLow = 67.63 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 74.91 * 1;
        iOpen = 73.28 * 1;
        iHigh = 75.52 * 1;
        iLow = 73.07 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 76.15 * 1;
        iOpen = 77.51 * 1;
        iHigh = 77.60 * 1;
        iLow = 75.17 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 79.36 * 1;
        iOpen = 76.26 * 1;
        iHigh = 79.61 * 1;
        iLow = 75.06 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 81.39 * 1;
        iOpen = 78.40 * 1;
        iHigh = 81.63 * 1;
        iLow = 78.40 * 1;
        iVol = 58300 * 1;
        sVol = '58,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 78.55 * 1;
        iOpen = 81.65 * 1;
        iHigh = 82.53 * 1;
        iLow = 78.07 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 75.32 * 1;
        iOpen = 77.36 * 1;
        iHigh = 77.36 * 1;
        iLow = 73.83 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 74.84 * 1;
        iOpen = 74.50 * 1;
        iHigh = 75.32 * 1;
        iLow = 72.00 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 78.59 * 1;
        iOpen = 74.25 * 1;
        iHigh = 78.89 * 1;
        iLow = 73.08 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 77.50 * 1;
        iOpen = 77.11 * 1;
        iHigh = 79.02 * 1;
        iLow = 76.89 * 1;
        iVol = 89200 * 1;
        sVol = '89,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 78.41 * 1;
        iOpen = 78.75 * 1;
        iHigh = 80.60 * 1;
        iLow = 78.22 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 81.02 * 1;
        iOpen = 78.15 * 1;
        iHigh = 81.32 * 1;
        iLow = 78.15 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 86.44 * 1;
        iOpen = 81.55 * 1;
        iHigh = 87.78 * 1;
        iLow = 81.48 * 1;
        iVol = 145500 * 1;
        sVol = '145,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 84.73 * 1;
        iOpen = 87.30 * 1;
        iHigh = 87.33 * 1;
        iLow = 84.34 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 84.23 * 1;
        iOpen = 84.76 * 1;
        iHigh = 85.16 * 1;
        iLow = 82.31 * 1;
        iVol = 133100 * 1;
        sVol = '133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 83.68 * 1;
        iOpen = 83.07 * 1;
        iHigh = 85.36 * 1;
        iLow = 82.95 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 86.95 * 1;
        iOpen = 83.07 * 1;
        iHigh = 87.16 * 1;
        iLow = 82.46 * 1;
        iVol = 125100 * 1;
        sVol = '125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 92.88 * 1;
        iOpen = 87.31 * 1;
        iHigh = 94.65 * 1;
        iLow = 87.31 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 91.42 * 1;
        iOpen = 97.01 * 1;
        iHigh = 100.00 * 1;
        iLow = 90.66 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 97.55 * 1;
        iOpen = 92.80 * 1;
        iHigh = 97.87 * 1;
        iLow = 92.79 * 1;
        iVol = 161400 * 1;
        sVol = '161,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 100.50 * 1;
        iOpen = 96.20 * 1;
        iHigh = 101.40 * 1;
        iLow = 95.23 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 106.56 * 1;
        iOpen = 102.69 * 1;
        iHigh = 106.56 * 1;
        iLow = 102.59 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 104.27 * 1;
        iOpen = 106.99 * 1;
        iHigh = 108.95 * 1;
        iLow = 103.98 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 107.11 * 1;
        iOpen = 103.61 * 1;
        iHigh = 108.31 * 1;
        iLow = 103.44 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 106.76 * 1;
        iOpen = 108.99 * 1;
        iHigh = 110.37 * 1;
        iLow = 105.98 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 110.46 * 1;
        iOpen = 107.56 * 1;
        iHigh = 110.62 * 1;
        iLow = 107.29 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 112.24 * 1;
        iOpen = 110.55 * 1;
        iHigh = 112.63 * 1;
        iLow = 108.87 * 1;
        iVol = 124900 * 1;
        sVol = '124,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 106.18 * 1;
        iOpen = 111.79 * 1;
        iHigh = 111.79 * 1;
        iLow = 105.15 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 111.42 * 1;
        iOpen = 107.75 * 1;
        iHigh = 111.61 * 1;
        iLow = 106.29 * 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(2022, 10, 11);
        iClose = 110.80 * 1;
        iOpen = 112.94 * 1;
        iHigh = 116.00 * 1;
        iLow = 110.54 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 111.29 * 1;
        iOpen = 110.58 * 1;
        iHigh = 112.42 * 1;
        iLow = 109.70 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 110.93 * 1;
        iOpen = 111.28 * 1;
        iHigh = 111.29 * 1;
        iLow = 108.55 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 109.46 * 1;
        iOpen = 110.70 * 1;
        iHigh = 110.72 * 1;
        iLow = 107.42 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 107.83 * 1;
        iOpen = 108.00 * 1;
        iHigh = 108.72 * 1;
        iLow = 105.26 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 106.32 * 1;
        iOpen = 105.41 * 1;
        iHigh = 107.44 * 1;
        iLow = 103.79 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 104.15 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 98.84 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 109.89 * 1;
        iOpen = 106.22 * 1;
        iHigh = 109.89 * 1;
        iLow = 105.07 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 108.33 * 1;
        iOpen = 106.52 * 1;
        iHigh = 109.35 * 1;
        iLow = 106.52 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 24);
        iClose = 109.16 * 1;
        iOpen = 108.49 * 1;
        iHigh = 109.51 * 1;
        iLow = 107.93 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 108.17 * 1;
        iOpen = 109.50 * 1;
        iHigh = 109.50 * 1;
        iLow = 107.50 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 103.64 * 1;
        iOpen = 106.00 * 1;
        iHigh = 106.22 * 1;
        iLow = 103.21 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 106.31 * 1;
        iOpen = 105.05 * 1;
        iHigh = 107.32 * 1;
        iLow = 104.75 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 107.40 * 1;
        iOpen = 106.93 * 1;
        iHigh = 108.30 * 1;
        iLow = 105.85 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 106.02 * 1;
        iOpen = 108.50 * 1;
        iHigh = 109.61 * 1;
        iLow = 105.76 * 1;
        iVol = 48600 * 1;
        sVol = '48,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 108.22 * 1;
        iOpen = 105.91 * 1;
        iHigh = 108.68 * 1;
        iLow = 105.00 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 104.51 * 1;
        iOpen = 109.11 * 1;
        iHigh = 110.39 * 1;
        iLow = 104.30 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 101.40 * 1;
        iOpen = 104.50 * 1;
        iHigh = 106.61 * 1;
        iLow = 101.30 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 100.92 * 1;
        iOpen = 102.02 * 1;
        iHigh = 103.24 * 1;
        iLow = 100.59 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 99.75 * 1;
        iOpen = 102.49 * 1;
        iHigh = 103.33 * 1;
        iLow = 98.75 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 97.54 * 1;
        iOpen = 98.99 * 1;
        iHigh = 100.10 * 1;
        iLow = 97.50 * 1;
        iVol = 41700 * 1;
        sVol = '41,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 99.71 * 1;
        iOpen = 97.85 * 1;
        iHigh = 101.41 * 1;
        iLow = 97.81 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 101.82 * 1;
        iOpen = 102.17 * 1;
        iHigh = 102.45 * 1;
        iLow = 100.25 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 102.62 * 1;
        iOpen = 101.91 * 1;
        iHigh = 103.59 * 1;
        iLow = 99.29 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 101.66 * 1;
        iOpen = 101.15 * 1;
        iHigh = 101.99 * 1;
        iLow = 98.91 * 1;
        iVol = 45600 * 1;
        sVol = '45,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 100.07 * 1;
        iOpen = 99.05 * 1;
        iHigh = 100.53 * 1;
        iLow = 98.00 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 99.80 * 1;
        iOpen = 101.20 * 1;
        iHigh = 103.15 * 1;
        iLow = 99.10 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 100.38 * 1;
        iOpen = 99.59 * 1;
        iHigh = 101.10 * 1;
        iLow = 98.39 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 106.04 * 1;
        iOpen = 102.05 * 1;
        iHigh = 106.27 * 1;
        iLow = 101.34 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 102.14 * 1;
        iOpen = 107.01 * 1;
        iHigh = 107.01 * 1;
        iLow = 101.00 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 105.18 * 1;
        iOpen = 102.63 * 1;
        iHigh = 105.26 * 1;
        iLow = 102.16 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 101.17 * 1;
        iOpen = 105.21 * 1;
        iHigh = 105.22 * 1;
        iLow = 100.54 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 103.95 * 1;
        iOpen = 101.00 * 1;
        iHigh = 104.47 * 1;
        iLow = 100.01 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 103.71 * 1;
        iOpen = 103.76 * 1;
        iHigh = 104.16 * 1;
        iLow = 102.60 * 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, 0, 3);
        iClose = 96.26 * 1;
        iOpen = 103.29 * 1;
        iHigh = 103.78 * 1;
        iLow = 95.00 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 95.64 * 1;
        iOpen = 94.95 * 1;
        iHigh = 96.71 * 1;
        iLow = 94.03 * 1;
        iVol = 93300 * 1;
        sVol = '93,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 98.87 * 1;
        iOpen = 96.45 * 1;
        iHigh = 100.00 * 1;
        iLow = 95.12 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 98.99 * 1;
        iOpen = 101.00 * 1;
        iHigh = 101.94 * 1;
        iLow = 98.45 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 103.03 * 1;
        iOpen = 101.78 * 1;
        iHigh = 106.66 * 1;
        iLow = 101.19 * 1;
        iVol = 82700 * 1;
        sVol = '82,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 105.18 * 1;
        iOpen = 103.03 * 1;
        iHigh = 105.36 * 1;
        iLow = 100.89 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        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 = 106.44 * 1;
        iOpen = 105.49 * 1;
        iHigh = 107.00 * 1;
        iLow = 105.43 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 108.43 * 1;
        iOpen = 106.76 * 1;
        iHigh = 109.47 * 1;
        iLow = 106.20 * 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(2023, 0, 13);
        iClose = 109.16 * 1;
        iOpen = 109.90 * 1;
        iHigh = 109.90 * 1;
        iLow = 107.00 * 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, 0, 16);
        iClose = 110.41 * 1;
        iOpen = 109.04 * 1;
        iHigh = 111.00 * 1;
        iLow = 109.04 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 109.70 * 1;
        iOpen = 111.39 * 1;
        iHigh = 112.22 * 1;
        iLow = 108.99 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 109.98 * 1;
        iOpen = 110.71 * 1;
        iHigh = 111.89 * 1;
        iLow = 109.00 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 113.93 * 1;
        iOpen = 109.94 * 1;
        iHigh = 116.60 * 1;
        iLow = 108.51 * 1;
        iVol = 117700 * 1;
        sVol = '117,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 114.50 * 1;
        iOpen = 114.26 * 1;
        iHigh = 116.59 * 1;
        iLow = 112.93 * 1;
        iVol = 71000 * 1;
        sVol = '71,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 113.00 * 1;
        iOpen = 114.52 * 1;
        iHigh = 114.83 * 1;
        iLow = 112.60 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 110.56 * 1;
        iOpen = 112.70 * 1;
        iHigh = 112.82 * 1;
        iLow = 109.76 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 112.99 * 1;
        iOpen = 110.08 * 1;
        iHigh = 112.99 * 1;
        iLow = 108.45 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 109.62 * 1;
        iOpen = 114.82 * 1;
        iHigh = 114.82 * 1;
        iLow = 108.40 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 108.01 * 1;
        iOpen = 109.50 * 1;
        iHigh = 110.71 * 1;
        iLow = 107.56 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 106.31 * 1;
        iOpen = 106.99 * 1;
        iHigh = 108.23 * 1;
        iLow = 105.42 * 1;
        iVol = 127100 * 1;
        sVol = '127,100';
            
        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 = 106.06 * 1;
        iOpen = 104.47 * 1;
        iHigh = 106.93 * 1;
        iLow = 104.12 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 103.87 * 1;
        iOpen = 105.95 * 1;
        iHigh = 106.13 * 1;
        iLow = 101.49 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 95.75 * 1;
        iOpen = 103.47 * 1;
        iHigh = 103.47 * 1;
        iLow = 94.04 * 1;
        iVol = 215800 * 1;
        sVol = '215,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 99.11 * 1;
        iOpen = 96.49 * 1;
        iHigh = 100.49 * 1;
        iLow = 96.02 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 95.64 * 1;
        iOpen = 99.16 * 1;
        iHigh = 99.37 * 1;
        iLow = 94.76 * 1;
        iVol = 89100 * 1;
        sVol = '89,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 96.00 * 1;
        iOpen = 96.27 * 1;
        iHigh = 96.52 * 1;
        iLow = 94.92 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 96.95 * 1;
        iOpen = 96.75 * 1;
        iHigh = 98.17 * 1;
        iLow = 96.01 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 83.30 * 1;
        iOpen = 96.65 * 1;
        iHigh = 96.65 * 1;
        iLow = 82.57 * 1;
        iVol = 523200 * 1;
        sVol = '523,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 86.71 * 1;
        iOpen = 84.49 * 1;
        iHigh = 86.96 * 1;
        iLow = 79.76 * 1;
        iVol = 565100 * 1;
        sVol = '565,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 87.07 * 1;
        iOpen = 86.52 * 1;
        iHigh = 88.73 * 1;
        iLow = 83.54 * 1;
        iVol = 199500 * 1;
        sVol = '199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 84.60 * 1;
        iOpen = 86.65 * 1;
        iHigh = 88.08 * 1;
        iLow = 84.46 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 81.20 * 1;
        iOpen = 83.69 * 1;
        iHigh = 84.17 * 1;
        iLow = 80.11 * 1;
        iVol = 246600 * 1;
        sVol = '246,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 84.07 * 1;
        iOpen = 81.26 * 1;
        iHigh = 84.70 * 1;
        iLow = 81.08 * 1;
        iVol = 145500 * 1;
        sVol = '145,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 80.14 * 1;
        iOpen = 82.68 * 1;
        iHigh = 83.47 * 1;
        iLow = 80.14 * 1;
        iVol = 159100 * 1;
        sVol = '159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 76.92 * 1;
        iOpen = 80.14 * 1;
        iHigh = 80.98 * 1;
        iLow = 76.70 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 75.38 * 1;
        iOpen = 76.50 * 1;
        iHigh = 77.80 * 1;
        iLow = 74.75 * 1;
        iVol = 143900 * 1;
        sVol = '143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 77.07 * 1;
        iOpen = 76.74 * 1;
        iHigh = 77.67 * 1;
        iLow = 74.92 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 77.32 * 1;
        iOpen = 76.07 * 1;
        iHigh = 77.65 * 1;
        iLow = 75.31 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 78.22 * 1;
        iOpen = 77.94 * 1;
        iHigh = 78.93 * 1;
        iLow = 76.80 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 77.80 * 1;
        iOpen = 79.38 * 1;
        iHigh = 79.76 * 1;
        iLow = 77.78 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 79.27 * 1;
        iOpen = 78.20 * 1;
        iHigh = 79.73 * 1;
        iLow = 77.45 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 80.41 * 1;
        iOpen = 79.28 * 1;
        iHigh = 80.47 * 1;
        iLow = 78.04 * 1;
        iVol = 105600 * 1;
        sVol = '105,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 81.58 * 1;
        iOpen = 79.57 * 1;
        iHigh = 82.30 * 1;
        iLow = 78.79 * 1;
        iVol = 119400 * 1;
        sVol = '119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 82.15 * 1;
        iOpen = 81.57 * 1;
        iHigh = 82.60 * 1;
        iLow = 80.41 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 81.14 * 1;
        iOpen = 82.15 * 1;
        iHigh = 83.28 * 1;
        iLow = 80.64 * 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(2023, 2, 8);
        iClose = 79.61 * 1;
        iOpen = 81.10 * 1;
        iHigh = 82.78 * 1;
        iLow = 78.99 * 1;
        iVol = 153400 * 1;
        sVol = '153,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 77.26 * 1;
        iOpen = 79.61 * 1;
        iHigh = 80.95 * 1;
        iLow = 76.62 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 75.26 * 1;
        iOpen = 77.18 * 1;
        iHigh = 77.18 * 1;
        iLow = 74.71 * 1;
        iVol = 106800 * 1;
        sVol = '106,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 72.25 * 1;
        iOpen = 72.99 * 1;
        iHigh = 74.82 * 1;
        iLow = 71.47 * 1;
        iVol = 162900 * 1;
        sVol = '162,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 69.26 * 1;
        iOpen = 72.15 * 1;
        iHigh = 72.83 * 1;
        iLow = 68.25 * 1;
        iVol = 173700 * 1;
        sVol = '173,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 64.88 * 1;
        iOpen = 66.61 * 1;
        iHigh = 66.87 * 1;
        iLow = 63.04 * 1;
        iVol = 174400 * 1;
        sVol = '174,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 66.04 * 1;
        iOpen = 64.18 * 1;
        iHigh = 66.26 * 1;
        iLow = 62.59 * 1;
        iVol = 198500 * 1;
        sVol = '198,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 62.15 * 1;
        iOpen = 65.83 * 1;
        iHigh = 65.83 * 1;
        iLow = 61.79 * 1;
        iVol = 310300 * 1;
        sVol = '310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 62.82 * 1;
        iOpen = 62.16 * 1;
        iHigh = 64.44 * 1;
        iLow = 61.85 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 68.28 * 1;
        iOpen = 64.21 * 1;
        iHigh = 69.44 * 1;
        iLow = 64.21 * 1;
        iVol = 165400 * 1;
        sVol = '165,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 67.12 * 1;
        iOpen = 68.41 * 1;
        iHigh = 68.49 * 1;
        iLow = 66.55 * 1;
        iVol = 145000 * 1;
        sVol = '145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 66.56 * 1;
        iOpen = 67.15 * 1;
        iHigh = 68.90 * 1;
        iLow = 65.82 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 66.63 * 1;
        iOpen = 64.96 * 1;
        iHigh = 66.88 * 1;
        iLow = 64.73 * 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(2023, 2, 27);
        iClose = 67.61 * 1;
        iOpen = 68.04 * 1;
        iHigh = 68.05 * 1;
        iLow = 65.54 * 1;
        iVol = 143800 * 1;
        sVol = '143,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 68.03 * 1;
        iOpen = 67.60 * 1;
        iHigh = 69.91 * 1;
        iLow = 66.99 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 71.42 * 1;
        iOpen = 69.85 * 1;
        iHigh = 71.68 * 1;
        iLow = 69.38 * 1;
        iVol = 116600 * 1;
        sVol = '116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 69.75 * 1;
        iOpen = 72.61 * 1;
        iHigh = 72.61 * 1;
        iLow = 69.16 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 69.45 * 1;
        iOpen = 69.77 * 1;
        iHigh = 69.77 * 1;
        iLow = 68.35 * 1;
        iVol = 66300 * 1;
        sVol = '66,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 72.36 * 1;
        iOpen = 71.26 * 1;
        iHigh = 76.18 * 1;
        iLow = 71.10 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 71.11 * 1;
        iOpen = 73.32 * 1;
        iHigh = 73.32 * 1;
        iLow = 70.55 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 70.93 * 1;
        iOpen = 70.42 * 1;
        iHigh = 71.63 * 1;
        iLow = 69.14 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 68.32 * 1;
        iOpen = 70.77 * 1;
        iHigh = 70.88 * 1;
        iLow = 67.96 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 68.45 * 1;
        iOpen = 67.82 * 1;
        iHigh = 69.72 * 1;
        iLow = 67.82 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 68.19 * 1;
        iOpen = 68.27 * 1;
        iHigh = 69.34 * 1;
        iLow = 67.62 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 67.90 * 1;
        iOpen = 68.87 * 1;
        iHigh = 69.22 * 1;
        iLow = 67.29 * 1;
        iVol = 106400 * 1;
        sVol = '106,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 68.92 * 1;
        iOpen = 67.40 * 1;
        iHigh = 69.59 * 1;
        iLow = 67.40 * 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, 3, 14);
        iClose = 69.45 * 1;
        iOpen = 68.74 * 1;
        iHigh = 69.75 * 1;
        iLow = 68.50 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 67.30 * 1;
        iOpen = 69.27 * 1;
        iHigh = 69.31 * 1;
        iLow = 67.05 * 1;
        iVol = 61800 * 1;
        sVol = '61,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 68.49 * 1;
        iOpen = 67.05 * 1;
        iHigh = 68.61 * 1;
        iLow = 66.45 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 68.86 * 1;
        iOpen = 67.40 * 1;
        iHigh = 68.97 * 1;
        iLow = 66.64 * 1;
        iVol = 75000 * 1;
        sVol = '75,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 68.20 * 1;
        iOpen = 68.28 * 1;
        iHigh = 68.60 * 1;
        iLow = 67.33 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 67.15 * 1;
        iOpen = 68.52 * 1;
        iHigh = 68.64 * 1;
        iLow = 67.03 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 69.96 * 1;
        iOpen = 67.35 * 1;
        iHigh = 70.54 * 1;
        iLow = 67.35 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 67.83 * 1;
        iOpen = 69.53 * 1;
        iHigh = 69.62 * 1;
        iLow = 66.95 * 1;
        iVol = 112100 * 1;
        sVol = '112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 71.39 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.27 * 1;
        iLow = 67.65 * 1;
        iVol = 244600 * 1;
        sVol = '244,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 68.49 * 1;
        iOpen = 71.57 * 1;
        iHigh = 71.57 * 1;
        iLow = 68.28 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 67.49 * 1;
        iOpen = 69.71 * 1;
        iHigh = 69.71 * 1;
        iLow = 66.80 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        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 = 65.68 * 1;
        iOpen = 66.80 * 1;
        iHigh = 67.07 * 1;
        iLow = 64.84 * 1;
        iVol = 153000 * 1;
        sVol = '153,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 62.00 * 1;
        iOpen = 65.20 * 1;
        iHigh = 65.20 * 1;
        iLow = 61.71 * 1;
        iVol = 249400 * 1;
        sVol = '249,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 61.67 * 1;
        iOpen = 61.41 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.68 * 1;
        iVol = 115600 * 1;
        sVol = '115,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 61.84 * 1;
        iOpen = 61.78 * 1;
        iHigh = 62.31 * 1;
        iLow = 60.54 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 65.14 * 1;
        iOpen = 62.81 * 1;
        iHigh = 65.77 * 1;
        iLow = 62.81 * 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, 4, 8);
        iClose = 64.50 * 1;
        iOpen = 66.15 * 1;
        iHigh = 66.82 * 1;
        iLow = 64.50 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 64.47 * 1;
        iOpen = 64.35 * 1;
        iHigh = 65.33 * 1;
        iLow = 63.37 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 62.82 * 1;
        iOpen = 64.86 * 1;
        iHigh = 64.86 * 1;
        iLow = 62.57 * 1;
        iVol = 49800 * 1;
        sVol = '49,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 61.79 * 1;
        iOpen = 62.40 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.59 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 62.45 * 1;
        iOpen = 61.97 * 1;
        iHigh = 63.30 * 1;
        iLow = 61.86 * 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, 15);
        iClose = 63.64 * 1;
        iOpen = 62.60 * 1;
        iHigh = 63.96 * 1;
        iLow = 62.13 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 61.32 * 1;
        iOpen = 63.29 * 1;
        iHigh = 63.41 * 1;
        iLow = 61.00 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 62.77 * 1;
        iOpen = 62.02 * 1;
        iHigh = 63.63 * 1;
        iLow = 61.33 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 63.58 * 1;
        iOpen = 62.72 * 1;
        iHigh = 63.77 * 1;
        iLow = 61.93 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 62.73 * 1;
        iOpen = 64.49 * 1;
        iHigh = 64.54 * 1;
        iLow = 62.59 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 62.69 * 1;
        iOpen = 64.20 * 1;
        iHigh = 64.20 * 1;
        iLow = 62.62 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        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 = 63.58 * 1;
        iOpen = 63.36 * 1;
        iHigh = 63.79 * 1;
        iLow = 62.32 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 62.05 * 1;
        iOpen = 62.87 * 1;
        iHigh = 62.87 * 1;
        iLow = 61.08 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 60.61 * 1;
        iOpen = 62.44 * 1;
        iHigh = 62.56 * 1;
        iLow = 60.58 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 29);
        iClose = 60.91 * 1;
        iOpen = 60.41 * 1;
        iHigh = 61.12 * 1;
        iLow = 60.40 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        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 = 58.85 * 1;
        iOpen = 60.11 * 1;
        iHigh = 60.12 * 1;
        iLow = 57.88 * 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(2023, 4, 31);
        iClose = 57.16 * 1;
        iOpen = 57.22 * 1;
        iHigh = 58.14 * 1;
        iLow = 56.42 * 1;
        iVol = 100200 * 1;
        sVol = '100,200';
            
        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 = 58.78 * 1;
        iOpen = 56.65 * 1;
        iHigh = 59.96 * 1;
        iLow = 56.61 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 61.72 * 1;
        iOpen = 59.70 * 1;
        iHigh = 62.31 * 1;
        iLow = 59.70 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        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 = 60.73 * 1;
        iOpen = 62.39 * 1;
        iHigh = 62.45 * 1;
        iLow = 60.50 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 60.75 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.32 * 1;
        iLow = 59.90 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 63.28 * 1;
        iOpen = 61.50 * 1;
        iHigh = 63.85 * 1;
        iLow = 61.50 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 61.60 * 1;
        iOpen = 63.09 * 1;
        iHigh = 63.31 * 1;
        iLow = 60.42 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 61.44 * 1;
        iOpen = 60.93 * 1;
        iHigh = 62.01 * 1;
        iLow = 60.28 * 1;
        iVol = 44600 * 1;
        sVol = '44,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 60.70 * 1;
        iOpen = 60.51 * 1;
        iHigh = 61.16 * 1;
        iLow = 59.59 * 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, 5, 13);
        iClose = 61.86 * 1;
        iOpen = 60.70 * 1;
        iHigh = 64.16 * 1;
        iLow = 60.60 * 1;
        iVol = 70500 * 1;
        sVol = '70,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 60.33 * 1;
        iOpen = 62.26 * 1;
        iHigh = 62.27 * 1;
        iLow = 59.58 * 1;
        iVol = 58200 * 1;
        sVol = '58,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 62.78 * 1;
        iOpen = 60.63 * 1;
        iHigh = 63.38 * 1;
        iLow = 60.59 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 62.22 * 1;
        iOpen = 63.41 * 1;
        iHigh = 63.41 * 1;
        iLow = 61.79 * 1;
        iVol = 86100 * 1;
        sVol = '86,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 19);
        iClose = 61.69 * 1;
        iOpen = 62.14 * 1;
        iHigh = 62.14 * 1;
        iLow = 61.26 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 60.92 * 1;
        iOpen = 61.60 * 1;
        iHigh = 61.61 * 1;
        iLow = 60.00 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 61.38 * 1;
        iOpen = 60.97 * 1;
        iHigh = 62.44 * 1;
        iLow = 60.97 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 60.56 * 1;
        iOpen = 60.19 * 1;
        iHigh = 61.15 * 1;
        iLow = 59.81 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 60.31 * 1;
        iOpen = 59.64 * 1;
        iHigh = 61.55 * 1;
        iLow = 59.35 * 1;
        iVol = 54500 * 1;
        sVol = '54,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 60.77 * 1;
        iOpen = 60.01 * 1;
        iHigh = 62.47 * 1;
        iLow = 59.91 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 60.63 * 1;
        iOpen = 60.76 * 1;
        iHigh = 61.19 * 1;
        iLow = 60.00 * 1;
        iVol = 44200 * 1;
        sVol = '44,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 61.82 * 1;
        iOpen = 60.70 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.93 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 63.85 * 1;
        iOpen = 61.52 * 1;
        iHigh = 64.35 * 1;
        iLow = 61.52 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 64.67 * 1;
        iOpen = 63.79 * 1;
        iHigh = 65.56 * 1;
        iLow = 62.70 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 4);
        iClose = 65.45 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.18 * 1;
        iLow = 65.01 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        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 = 65.54 * 1;
        iOpen = 65.54 * 1;
        iHigh = 65.88 * 1;
        iLow = 64.44 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 63.87 * 1;
        iOpen = 64.95 * 1;
        iHigh = 64.95 * 1;
        iLow = 61.81 * 1;
        iVol = 79000 * 1;
        sVol = '79,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 67.89 * 1;
        iOpen = 63.64 * 1;
        iHigh = 68.61 * 1;
        iLow = 63.64 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 66.28 * 1;
        iOpen = 67.65 * 1;
        iHigh = 68.04 * 1;
        iLow = 65.93 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 67.99 * 1;
        iOpen = 66.68 * 1;
        iHigh = 67.99 * 1;
        iLow = 65.98 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        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 = 69.07 * 1;
        iOpen = 68.63 * 1;
        iHigh = 70.34 * 1;
        iLow = 68.63 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 72.21 * 1;
        iOpen = 68.88 * 1;
        iHigh = 72.45 * 1;
        iLow = 67.87 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 69.53 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 69.38 * 1;
        iVol = 57000 * 1;
        sVol = '57,000';
            
        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 = 71.09 * 1;
        iOpen = 69.46 * 1;
        iHigh = 71.92 * 1;
        iLow = 68.55 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 74.70 * 1;
        iOpen = 71.98 * 1;
        iHigh = 75.93 * 1;
        iLow = 71.97 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 75.17 * 1;
        iOpen = 75.29 * 1;
        iHigh = 76.99 * 1;
        iLow = 74.44 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 74.53 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.01 * 1;
        iLow = 72.98 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 75.45 * 1;
        iOpen = 74.61 * 1;
        iHigh = 75.49 * 1;
        iLow = 74.09 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 76.40 * 1;
        iOpen = 75.47 * 1;
        iHigh = 76.56 * 1;
        iLow = 74.90 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 78.27 * 1;
        iOpen = 76.45 * 1;
        iHigh = 78.85 * 1;
        iLow = 76.19 * 1;
        iVol = 74400 * 1;
        sVol = '74,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 78.19 * 1;
        iOpen = 78.29 * 1;
        iHigh = 79.09 * 1;
        iLow = 77.11 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 83.70 * 1;
        iOpen = 80.28 * 1;
        iHigh = 84.58 * 1;
        iLow = 79.34 * 1;
        iVol = 187500 * 1;
        sVol = '187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 87.32 * 1;
        iOpen = 84.78 * 1;
        iHigh = 87.73 * 1;
        iLow = 84.70 * 1;
        iVol = 157600 * 1;
        sVol = '157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 87.57 * 1;
        iOpen = 87.55 * 1;
        iHigh = 89.13 * 1;
        iLow = 87.34 * 1;
        iVol = 95200 * 1;
        sVol = '95,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 85.46 * 1;
        iOpen = 87.43 * 1;
        iHigh = 87.50 * 1;
        iLow = 84.50 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 86.77 * 1;
        iOpen = 85.50 * 1;
        iHigh = 86.80 * 1;
        iLow = 83.64 * 1;
        iVol = 156800 * 1;
        sVol = '156,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 87.96 * 1;
        iOpen = 87.58 * 1;
        iHigh = 88.13 * 1;
        iLow = 86.48 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        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 = 88.80 * 1;
        iOpen = 87.68 * 1;
        iHigh = 89.45 * 1;
        iLow = 87.50 * 1;
        iVol = 60100 * 1;
        sVol = '60,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 90.09 * 1;
        iOpen = 88.45 * 1;
        iHigh = 90.15 * 1;
        iLow = 87.49 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 89.73 * 1;
        iOpen = 90.54 * 1;
        iHigh = 92.27 * 1;
        iLow = 89.60 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 89.85 * 1;
        iOpen = 89.99 * 1;
        iHigh = 90.28 * 1;
        iLow = 88.91 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 90.45 * 1;
        iOpen = 89.82 * 1;
        iHigh = 90.90 * 1;
        iLow = 89.82 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 89.36 * 1;
        iOpen = 90.28 * 1;
        iHigh = 90.28 * 1;
        iLow = 88.47 * 1;
        iVol = 47900 * 1;
        sVol = '47,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 87.89 * 1;
        iOpen = 87.81 * 1;
        iHigh = 88.35 * 1;
        iLow = 86.86 * 1;
        iVol = 64100 * 1;
        sVol = '64,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 87.85 * 1;
        iOpen = 88.08 * 1;
        iHigh = 89.5 * 1;
        iLow = 87.25 * 1;
        iVol = 72712 * 1;
        sVol = '72,712';
            
        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 = 87.29 * 1;
        iOpen = 88.03 * 1;
        iHigh = 89.61 * 1;
        iLow = 86.73 * 1;
        iVol = 75200 * 1;
        sVol = '75,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 88.43 * 1;
        iOpen = 87.03 * 1;
        iHigh = 88.92 * 1;
        iLow = 86.85 * 1;
        iVol = 52484 * 1;
        sVol = '52,484';
            
        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 = 89.25 * 1;
        iOpen = 88.57 * 1;
        iHigh = 89.58 * 1;
        iLow = 87.95 * 1;
        iVol = 31938 * 1;
        sVol = '31,938';
            
        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 = 89.13 * 1;
        iOpen = 89.49 * 1;
        iHigh = 89.98 * 1;
        iLow = 88.87 * 1;
        iVol = 64426 * 1;
        sVol = '64,426';
            
        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 = 88.51 * 1;
        iOpen = 88.6 * 1;
        iHigh = 89.42 * 1;
        iLow = 86.46 * 1;
        iVol = 68259 * 1;
        sVol = '68,259';
            
        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 = 86.88 * 1;
        iOpen = 87.61 * 1;
        iHigh = 88.88 * 1;
        iLow = 85.98 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 87.85 * 1;
        iOpen = 87.27 * 1;
        iHigh = 88.58 * 1;
        iLow = 86.89 * 1;
        iVol = 83764 * 1;
        sVol = '83,764';
            
        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 = 88.94 * 1;
        iOpen = 87.63 * 1;
        iHigh = 89.72 * 1;
        iLow = 87.54 * 1;
        iVol = 73499 * 1;
        sVol = '73,499';
            
        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 = 89.48 * 1;
        iOpen = 89.69 * 1;
        iHigh = 90.63 * 1;
        iLow = 88.01 * 1;
        iVol = 56388 * 1;
        sVol = '56,388';
            
        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 = 88.86 * 1;
        iOpen = 90.6 * 1;
        iHigh = 90.6 * 1;
        iLow = 88.375 * 1;
        iVol = 89559 * 1;
        sVol = '89,559';
            
        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 = 89.13 * 1;
        iOpen = 89 * 1;
        iHigh = 89.5 * 1;
        iLow = 87.65 * 1;
        iVol = 66524 * 1;
        sVol = '66,524';
            
        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 = 92.58 * 1;
        iOpen = 89.96 * 1;
        iHigh = 93.58 * 1;
        iLow = 89.96 * 1;
        iVol = 123794 * 1;
        sVol = '123,794';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 4);
        iClose = 92.58 * 1;
        iOpen = 89.96 * 1;
        iHigh = 93.58 * 1;
        iLow = 89.96 * 1;
        iVol = 123794 * 1;
        sVol = '123,794';
            
        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 = 91.75 * 1;
        iOpen = 92.7 * 1;
        iHigh = 93.6 * 1;
        iLow = 91.23 * 1;
        iVol = 87240 * 1;
        sVol = '87,240';
            
        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 = 91.37 * 1;
        iOpen = 91.96 * 1;
        iHigh = 92.68 * 1;
        iLow = 90.01 * 1;
        iVol = 63007 * 1;
        sVol = '63,007';
            
        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 = 93.93 * 1;
        iOpen = 90.59 * 1;
        iHigh = 94.47 * 1;
        iLow = 90.59 * 1;
        iVol = 84550 * 1;
        sVol = '84,550';
            
        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 = 95.67 * 1;
        iOpen = 94.99 * 1;
        iHigh = 100.23 * 1;
        iLow = 94.77 * 1;
        iVol = 169463 * 1;
        sVol = '169,463';
            
        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 = 93.63 * 1;
        iOpen = 96.89 * 1;
        iHigh = 97 * 1;
        iLow = 93.57 * 1;
        iVol = 77777 * 1;
        sVol = '77,777';
            
        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 = 97.68 * 1;
        iOpen = 94.14 * 1;
        iHigh = 98.08 * 1;
        iLow = 94.14 * 1;
        iVol = 78514 * 1;
        sVol = '78,514';
            
        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 = 97.51 * 1;
        iOpen = 98.03 * 1;
        iHigh = 98.55 * 1;
        iLow = 96.63 * 1;
        iVol = 68314 * 1;
        sVol = '68,314';
            
        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 = 97.27 * 1;
        iOpen = 98.27 * 1;
        iHigh = 98.87 * 1;
        iLow = 97.22 * 1;
        iVol = 53752 * 1;
        sVol = '53,752';
            
        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 = 97.92 * 1;
        iOpen = 98.07 * 1;
        iHigh = 98.87 * 1;
        iLow = 97 * 1;
        iVol = 90218 * 1;
        sVol = '90,218';
            
        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 = 97.37 * 1;
        iOpen = 98.82 * 1;
        iHigh = 99.81 * 1;
        iLow = 97.37 * 1;
        iVol = 71480 * 1;
        sVol = '71,480';
            
        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 = 94.1 * 1;
        iOpen = 97.59 * 1;
        iHigh = 97.63 * 1;
        iLow = 92.97 * 1;
        iVol = 102986 * 1;
        sVol = '102,986';
            
        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 = 92.34 * 1;
        iOpen = 93.91 * 1;
        iHigh = 95.16 * 1;
        iLow = 92.34 * 1;
        iVol = 70015 * 1;
        sVol = '70,015';
            
        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 = 90.67 * 1;
        iOpen = 93 * 1;
        iHigh = 93 * 1;
        iLow = 90.47 * 1;
        iVol = 54678 * 1;
        sVol = '54,678';
            
        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 = 90.42 * 1;
        iOpen = 91.22 * 1;
        iHigh = 92.4 * 1;
        iLow = 90.4 * 1;
        iVol = 51638 * 1;
        sVol = '51,638';
            
        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 = 91.85 * 1;
        iOpen = 90.01 * 1;
        iHigh = 92.67 * 1;
        iLow = 89.57 * 1;
        iVol = 37451 * 1;
        sVol = '37,451';
            
        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 = 90.2 * 1;
        iOpen = 91.49 * 1;
        iHigh = 92.37 * 1;
        iLow = 90.08 * 1;
        iVol = 48272 * 1;
        sVol = '48,272';
            
        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 = 92.3 * 1;
        iOpen = 91.11 * 1;
        iHigh = 93.13 * 1;
        iLow = 91.11 * 1;
        iVol = 81696 * 1;
        sVol = '81,696';
            
        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 = 93.04 * 1;
        iOpen = 91.51 * 1;
        iHigh = 94.25 * 1;
        iLow = 91.51 * 1;
        iVol = 94639 * 1;
        sVol = '94,639';
            
        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 = 91.01 * 1;
        iOpen = 93.24 * 1;
        iHigh = 93.24 * 1;
        iLow = 89.46 * 1;
        iVol = 72370 * 1;
        sVol = '72,370';
            
        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 = 84.62 * 1;
        iOpen = 91.04 * 1;
        iHigh = 91.04 * 1;
        iLow = 84.22 * 1;
        iVol = 110873 * 1;
        sVol = '110,873';
            
        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 = 85.64 * 1;
        iOpen = 83.33 * 1;
        iHigh = 86.52 * 1;
        iLow = 83 * 1;
        iVol = 62274 * 1;
        sVol = '62,274';
            
        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 = 80.96 * 1;
        iOpen = 84.48 * 1;
        iHigh = 84.48 * 1;
        iLow = 80.19 * 1;
        iVol = 66558 * 1;
        sVol = '66,558';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 79.96 * 1;
        iOpen = 80.51 * 1;
        iHigh = 82.04 * 1;
        iLow = 79.63 * 1;
        iVol = 58259 * 1;
        sVol = '58,259';
            
        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 = 81.15 * 1;
        iOpen = 80.67 * 1;
        iHigh = 81.7 * 1;
        iLow = 78.02 * 1;
        iVol = 53511 * 1;
        sVol = '53,511';
            
        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 = 81.15 * 1;
        iOpen = 80.67 * 1;
        iHigh = 81.7 * 1;
        iLow = 78.02 * 1;
        iVol = 53511 * 1;
        sVol = '53,511';
            
        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 = 84.5 * 1;
        iOpen = 84.86 * 1;
        iHigh = 85.22 * 1;
        iLow = 83.46 * 1;
        iVol = 204114 * 1;
        sVol = '204,114';
            
        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 = 84.52 * 1;
        iOpen = 84.49 * 1;
        iHigh = 84.53 * 1;
        iLow = 83.35 * 1;
        iVol = 114179 * 1;
        sVol = '114,179';
            
        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 = 83.71 * 1;
        iOpen = 84.67 * 1;
        iHigh = 84.7 * 1;
        iLow = 82.36 * 1;
        iVol = 79048 * 1;
        sVol = '79,048';
            
        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 = 84.17 * 1;
        iOpen = 84.56 * 1;
        iHigh = 85.5 * 1;
        iLow = 83.42 * 1;
        iVol = 75298 * 1;
        sVol = '75,298';
            
        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 = 84.6 * 1;
        iOpen = 84.82 * 1;
        iHigh = 85.63 * 1;
        iLow = 83.3 * 1;
        iVol = 72781 * 1;
        sVol = '72,781';
            
        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 = 85.98 * 1;
        iOpen = 84.48 * 1;
        iHigh = 86.5 * 1;
        iLow = 84.48 * 1;
        iVol = 62968 * 1;
        sVol = '62,968';
            
        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 = 84.32 * 1;
        iOpen = 86.01 * 1;
        iHigh = 86.2 * 1;
        iLow = 83.51 * 1;
        iVol = 68198 * 1;
        sVol = '68,198';
            
        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 = 84.05 * 1;
        iOpen = 83.23 * 1;
        iHigh = 85.56 * 1;
        iLow = 81.49 * 1;
        iVol = 66053 * 1;
        sVol = '66,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 82.49 * 1;
        iOpen = 83.8 * 1;
        iHigh = 83.8 * 1;
        iLow = 79.88 * 1;
        iVol = 77780 * 1;
        sVol = '77,780';
            
        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 = 82.22 * 1;
        iOpen = 81.79 * 1;
        iHigh = 83.24 * 1;
        iLow = 80.92 * 1;
        iVol = 93945 * 1;
        sVol = '93,945';
            
        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 = 82.73 * 1;
        iOpen = 82.17 * 1;
        iHigh = 84.22 * 1;
        iLow = 81.42 * 1;
        iVol = 100676 * 1;
        sVol = '100,676';
            
        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 = 83.02 * 1;
        iOpen = 82.52 * 1;
        iHigh = 84.2 * 1;
        iLow = 82 * 1;
        iVol = 72636 * 1;
        sVol = '72,636';
            
        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 = 80 * 1;
        iOpen = 81.23 * 1;
        iHigh = 81.24 * 1;
        iLow = 77.75 * 1;
        iVol = 179986 * 1;
        sVol = '179,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 80.11 * 1;
        iOpen = 80.03 * 1;
        iHigh = 83.06 * 1;
        iLow = 80 * 1;
        iVol = 133957 * 1;
        sVol = '133,957';
            
        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 = 80.42 * 1;
        iOpen = 80.52 * 1;
        iHigh = 81.35 * 1;
        iLow = 79.83 * 1;
        iVol = 97797 * 1;
        sVol = '97,797';
            
        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 = 80.38 * 1;
        iOpen = 81.04 * 1;
        iHigh = 82.38 * 1;
        iLow = 79.9 * 1;
        iVol = 84976 * 1;
        sVol = '84,976';
            
        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 = 79.96 * 1;
        iOpen = 80.94 * 1;
        iHigh = 82 * 1;
        iLow = 79.72 * 1;
        iVol = 78297 * 1;
        sVol = '78,297';
            
        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 = 81.96 * 1;
        iOpen = 80.33 * 1;
        iHigh = 82.88 * 1;
        iLow = 79.9 * 1;
        iVol = 84040 * 1;
        sVol = '84,040';
            
        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 = 82.04 * 1;
        iOpen = 81.93 * 1;
        iHigh = 83.04 * 1;
        iLow = 81.49 * 1;
        iVol = 56117 * 1;
        sVol = '56,117';
            
        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 = 81.86 * 1;
        iOpen = 82.07 * 1;
        iHigh = 83.06 * 1;
        iLow = 81 * 1;
        iVol = 74384 * 1;
        sVol = '74,384';
            
        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 = 79.75 * 1;
        iOpen = 81.25 * 1;
        iHigh = 81.5 * 1;
        iLow = 79.26 * 1;
        iVol = 164142 * 1;
        sVol = '164,142';
            
        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 = 80.73 * 1;
        iOpen = 79.26 * 1;
        iHigh = 81.56 * 1;
        iLow = 79.1 * 1;
        iVol = 135712 * 1;
        sVol = '135,712';
            
        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 = 81.6 * 1;
        iOpen = 81.03 * 1;
        iHigh = 84.57 * 1;
        iLow = 81.03 * 1;
        iVol = 131216 * 1;
        sVol = '131,216';
            
        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 = 82.04 * 1;
        iOpen = 81.96 * 1;
        iHigh = 83.45 * 1;
        iLow = 81.2 * 1;
        iVol = 78822 * 1;
        sVol = '78,822';
            
        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 = 81.52 * 1;
        iOpen = 82.8 * 1;
        iHigh = 83 * 1;
        iLow = 80.81 * 1;
        iVol = 66450 * 1;
        sVol = '66,450';
            
        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 = 82.62 * 1;
        iOpen = 81.08 * 1;
        iHigh = 83.03 * 1;
        iLow = 81.08 * 1;
        iVol = 67574 * 1;
        sVol = '67,574';
            
        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 = 80.47 * 1;
        iOpen = 81.9 * 1;
        iHigh = 82.29 * 1;
        iLow = 79.82 * 1;
        iVol = 101581 * 1;
        sVol = '101,581';
            
        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 = 78.9 * 1;
        iOpen = 79.9 * 1;
        iHigh = 80.21 * 1;
        iLow = 77.88 * 1;
        iVol = 114173 * 1;
        sVol = '114,173';
            
        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 = 81.94 * 1;
        iOpen = 79.64 * 1;
        iHigh = 82.6 * 1;
        iLow = 79.39 * 1;
        iVol = 110867 * 1;
        sVol = '110,867';
            
        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 = 80.57 * 1;
        iOpen = 82.99 * 1;
        iHigh = 83.28 * 1;
        iLow = 80.57 * 1;
        iVol = 50844 * 1;
        sVol = '50,844';
            
        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 = 77.96 * 1;
        iOpen = 78.93 * 1;
        iHigh = 79.45 * 1;
        iLow = 77 * 1;
        iVol = 119557 * 1;
        sVol = '119,557';
            
        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 = 77.04 * 1;
        iOpen = 76.97 * 1;
        iHigh = 77.31 * 1;
        iLow = 75.29 * 1;
        iVol = 104006 * 1;
        sVol = '104,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 23);
        iClose = 78.71 * 1;
        iOpen = 77.34 * 1;
        iHigh = 79 * 1;
        iLow = 77.34 * 1;
        iVol = 44578 * 1;
        sVol = '44,578';
            
        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 = 80.71 * 1;
        iOpen = 79 * 1;
        iHigh = 82.03 * 1;
        iLow = 78.27 * 1;
        iVol = 94889 * 1;
        sVol = '94,889';
            
        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 = 79.51 * 1;
        iOpen = 80.87 * 1;
        iHigh = 80.87 * 1;
        iLow = 79.03 * 1;
        iVol = 61952 * 1;
        sVol = '61,952';
            
        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 = 77.36 * 1;
        iOpen = 79.52 * 1;
        iHigh = 79.56 * 1;
        iLow = 77.35 * 1;
        iVol = 132218 * 1;
        sVol = '132,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 78.53 * 1;
        iOpen = 77.54 * 1;
        iHigh = 78.87 * 1;
        iLow = 77.25 * 1;
        iVol = 115638 * 1;
        sVol = '115,638';
            
        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 = 78.49 * 1;
        iOpen = 78.54 * 1;
        iHigh = 81 * 1;
        iLow = 77.82 * 1;
        iVol = 90701 * 1;
        sVol = '90,701';
            
        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 = 78.1 * 1;
        iOpen = 78.19 * 1;
        iHigh = 79.65 * 1;
        iLow = 77.66 * 1;
        iVol = 50044 * 1;
        sVol = '50,044';
            
        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 = 77.43 * 1;
        iOpen = 77.76 * 1;
        iHigh = 77.89 * 1;
        iLow = 76.4 * 1;
        iVol = 71018 * 1;
        sVol = '71,018';
            
        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 = 74.43 * 1;
        iOpen = 76.79 * 1;
        iHigh = 77.28 * 1;
        iLow = 74.41 * 1;
        iVol = 90822 * 1;
        sVol = '90,822';
            
        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 = 71.53 * 1;
        iOpen = 74 * 1;
        iHigh = 74.42 * 1;
        iLow = 71.5 * 1;
        iVol = 123076 * 1;
        sVol = '123,076';
            
        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 = 71.59 * 1;
        iOpen = 71.99 * 1;
        iHigh = 72.81 * 1;
        iLow = 71.01 * 1;
        iVol = 103023 * 1;
        sVol = '103,023';
            
        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 = 71.84 * 1;
        iOpen = 72.68 * 1;
        iHigh = 73.37 * 1;
        iLow = 71.78 * 1;
        iVol = 106947 * 1;
        sVol = '106,947';
            
        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 = 69.96 * 1;
        iOpen = 72.09 * 1;
        iHigh = 72.1 * 1;
        iLow = 69.66 * 1;
        iVol = 116623 * 1;
        sVol = '116,623';
            
        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 = 67.68 * 1;
        iOpen = 68.96 * 1;
        iHigh = 69.25 * 1;
        iLow = 67.5 * 1;
        iVol = 91143 * 1;
        sVol = '91,143';
            
        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 = 70.74 * 1;
        iOpen = 67.96 * 1;
        iHigh = 70.87 * 1;
        iLow = 67.46 * 1;
        iVol = 98440 * 1;
        sVol = '98,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 73.27 * 1;
        iOpen = 71.76 * 1;
        iHigh = 73.66 * 1;
        iLow = 71.75 * 1;
        iVol = 104671 * 1;
        sVol = '104,671';
            
        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 = 72.02 * 1;
        iOpen = 73.27 * 1;
        iHigh = 73.3 * 1;
        iLow = 70.85 * 1;
        iVol = 99331 * 1;
        sVol = '99,331';
            
        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 = 72.15 * 1;
        iOpen = 72.9 * 1;
        iHigh = 74.36 * 1;
        iLow = 71.53 * 1;
        iVol = 75781 * 1;
        sVol = '75,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 72.75 * 1;
        iOpen = 72.14 * 1;
        iHigh = 72.75 * 1;
        iLow = 71.18 * 1;
        iVol = 68986 * 1;
        sVol = '68,986';
            
        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 = 71.98 * 1;
        iOpen = 73.15 * 1;
        iHigh = 73.85 * 1;
        iLow = 71.98 * 1;
        iVol = 63741 * 1;
        sVol = '63,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 71.7 * 1;
        iOpen = 72.21 * 1;
        iHigh = 72.5 * 1;
        iLow = 71.42 * 1;
        iVol = 37574 * 1;
        sVol = '37,574';
            
        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 = 71.74 * 1;
        iOpen = 71.86 * 1;
        iHigh = 73.1 * 1;
        iLow = 71.555 * 1;
        iVol = 33854 * 1;
        sVol = '33,854';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 25);
        iClose = 71.74 * 1;
        iOpen = 71.86 * 1;
        iHigh = 73.1 * 1;
        iLow = 71.555 * 1;
        iVol = 33854 * 1;
        sVol = '33,854';
            
        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 = 71.74 * 1;
        iOpen = 71.86 * 1;
        iHigh = 73.1 * 1;
        iLow = 71.555 * 1;
        iVol = 33854 * 1;
        sVol = '33,854';
            
        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 = 72.18 * 1;
        iOpen = 73.02 * 1;
        iHigh = 73.39 * 1;
        iLow = 72.18 * 1;
        iVol = 43022 * 1;
        sVol = '43,022';
            
        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 = 71.75 * 1;
        iOpen = 71.84 * 1;
        iHigh = 72.75 * 1;
        iLow = 71.3 * 1;
        iVol = 60456 * 1;
        sVol = '60,456';
            
        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 = 71.96 * 1;
        iOpen = 71.62 * 1;
        iHigh = 72.09 * 1;
        iLow = 71.61 * 1;
        iVol = 28336 * 1;
        sVol = '28,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 1);
        iClose = 71.96 * 1;
        iOpen = 71.62 * 1;
        iHigh = 72.09 * 1;
        iLow = 71.61 * 1;
        iVol = 28336 * 1;
        sVol = '28,336';
            
        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 = 69.94 * 1;
        iOpen = 72.23 * 1;
        iHigh = 72.98 * 1;
        iLow = 69.65 * 1;
        iVol = 44607 * 1;
        sVol = '44,607';
            
        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 = 70.68 * 1;
        iOpen = 69.5 * 1;
        iHigh = 71.68 * 1;
        iLow = 69.5 * 1;
        iVol = 55713 * 1;
        sVol = '55,713';
            
        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 = 69.59 * 1;
        iOpen = 71.63 * 1;
        iHigh = 71.63 * 1;
        iLow = 69.18 * 1;
        iVol = 58744 * 1;
        sVol = '58,744';
            
        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 = 73.28 * 1;
        iOpen = 71.21 * 1;
        iHigh = 73.49 * 1;
        iLow = 70.55 * 1;
        iVol = 127948 * 1;
        sVol = '127,948';
            
        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 = 71.63 * 1;
        iOpen = 72.48 * 1;
        iHigh = 72.48 * 1;
        iLow = 68.92 * 1;
        iVol = 164109 * 1;
        sVol = '164,109';
            
        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 = 70.5 * 1;
        iOpen = 71.48 * 1;
        iHigh = 71.49 * 1;
        iLow = 70.05 * 1;
        iVol = 54150 * 1;
        sVol = '54,150';
            
        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 = 71.72 * 1;
        iOpen = 70.56 * 1;
        iHigh = 71.88 * 1;
        iLow = 70.15 * 1;
        iVol = 71736 * 1;
        sVol = '71,736';
            
        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 = 73.42 * 1;
        iOpen = 71.81 * 1;
        iHigh = 73.42 * 1;
        iLow = 70.53 * 1;
        iVol = 76163 * 1;
        sVol = '76,163';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 73.78 * 1;
        iOpen = 74.18 * 1;
        iHigh = 74.83 * 1;
        iLow = 72.69 * 1;
        iVol = 76306 * 1;
        sVol = '76,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 15);
        iClose = 74.37 * 1;
        iOpen = 73.76 * 1;
        iHigh = 74.37 * 1;
        iLow = 73.17 * 1;
        iVol = 19797 * 1;
        sVol = '19,797';
            
        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 = 73.7 * 1;
        iOpen = 75 * 1;
        iHigh = 75 * 1;
        iLow = 72.9 * 1;
        iVol = 73992 * 1;
        sVol = '73,992';
            
        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 = 71.95 * 1;
        iOpen = 72.74 * 1;
        iHigh = 72.74 * 1;
        iLow = 71.15 * 1;
        iVol = 41280 * 1;
        sVol = '41,280';
            
        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 = 72.31 * 1;
        iOpen = 72.37 * 1;
        iHigh = 73.01 * 1;
        iLow = 71.57 * 1;
        iVol = 39223 * 1;
        sVol = '39,223';
            
        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 = 74.78 * 1;
        iOpen = 71.75 * 1;
        iHigh = 74.83 * 1;
        iLow = 71.75 * 1;
        iVol = 108256 * 1;
        sVol = '108,256';
            
        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 = 77.73 * 1;
        iOpen = 74.99 * 1;
        iHigh = 78.71 * 1;
        iLow = 74.21 * 1;
        iVol = 126229 * 1;
        sVol = '126,229';
            
        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 = 78.19 * 1;
        iOpen = 77.54 * 1;
        iHigh = 80.03 * 1;
        iLow = 77.54 * 1;
        iVol = 105570 * 1;
        sVol = '105,570';
            
        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 = 82.24 * 1;
        iOpen = 78.21 * 1;
        iHigh = 82.7 * 1;
        iLow = 78.21 * 1;
        iVol = 119935 * 1;
        sVol = '119,935';
            
        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 = 81.64 * 1;
        iOpen = 83.26 * 1;
        iHigh = 83.7 * 1;
        iLow = 79.68 * 1;
        iVol = 63423 * 1;
        sVol = '63,423';
            
        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 = 82.41 * 1;
        iOpen = 81.51 * 1;
        iHigh = 83.23 * 1;
        iLow = 80.71 * 1;
        iVol = 63110 * 1;
        sVol = '63,110';
            
        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 = 81.83 * 1;
        iOpen = 81.7 * 1;
        iHigh = 82.49 * 1;
        iLow = 80.5 * 1;
        iVol = 45332 * 1;
        sVol = '45,332';
            
        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 = 84.64 * 1;
        iOpen = 80.11 * 1;
        iHigh = 85.09 * 1;
        iLow = 80.08 * 1;
        iVol = 114016 * 1;
        sVol = '114,016';
            
        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 = 83.28 * 1;
        iOpen = 83.96 * 1;
        iHigh = 84.75 * 1;
        iLow = 83.12 * 1;
        iVol = 78572 * 1;
        sVol = '78,572';
            
        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 = 81.2 * 1;
        iOpen = 83.46 * 1;
        iHigh = 85.25 * 1;
        iLow = 80.77 * 1;
        iVol = 62832 * 1;
        sVol = '62,832';
            
        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 = 80.14 * 1;
        iOpen = 81 * 1;
        iHigh = 81.8 * 1;
        iLow = 79.3 * 1;
        iVol = 95540 * 1;
        sVol = '95,540';
            
        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 = 79.87 * 1;
        iOpen = 80.27 * 1;
        iHigh = 81.7 * 1;
        iLow = 78.6 * 1;
        iVol = 91439 * 1;
        sVol = '91,439';
            
        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 = 84.07 * 1;
        iOpen = 87.1 * 1;
        iHigh = 88.64 * 1;
        iLow = 82.39 * 1;
        iVol = 239734 * 1;
        sVol = '239,734';
            
        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 = 83.07 * 1;
        iOpen = 83.76 * 1;
        iHigh = 84.5 * 1;
        iLow = 81.05 * 1;
        iVol = 159985 * 1;
        sVol = '159,985';
            
        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 = 86.19 * 1;
        iOpen = 83.64 * 1;
        iHigh = 86.39 * 1;
        iLow = 83.25 * 1;
        iVol = 94687 * 1;
        sVol = '94,687';
            
        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 = 86.2 * 1;
        iOpen = 87.13 * 1;
        iHigh = 87.13 * 1;
        iLow = 85.43 * 1;
        iVol = 63847 * 1;
        sVol = '63,847';
            
        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 = 86.54 * 1;
        iOpen = 85.32 * 1;
        iHigh = 87.96 * 1;
        iLow = 85.32 * 1;
        iVol = 63761 * 1;
        sVol = '63,761';
            
        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 = 83.05 * 1;
        iOpen = 86.19 * 1;
        iHigh = 86.2 * 1;
        iLow = 82.145 * 1;
        iVol = 110997 * 1;
        sVol = '110,997';
            
        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 = 81.65 * 1;
        iOpen = 83.37 * 1;
        iHigh = 84.54 * 1;
        iLow = 81.34 * 1;
        iVol = 78786 * 1;
        sVol = '78,786';
            
        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 = 84.41 * 1;
        iOpen = 81.92 * 1;
        iHigh = 84.87 * 1;
        iLow = 81.92 * 1;
        iVol = 88445 * 1;
        sVol = '88,445';
            
        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 = 85.01 * 1;
        iOpen = 84.95 * 1;
        iHigh = 85.19 * 1;
        iLow = 83.5 * 1;
        iVol = 58114 * 1;
        sVol = '58,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 19);
        iClose = 85.01 * 1;
        iOpen = 84.95 * 1;
        iHigh = 85.19 * 1;
        iLow = 83.5 * 1;
        iVol = 58579 * 1;
        sVol = '58,579';
            
        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 = 80.78 * 1;
        iOpen = 83.9 * 1;
        iHigh = 84.1 * 1;
        iLow = 80.77 * 1;
        iVol = 128587 * 1;
        sVol = '128,587';
            
        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 = 81.54 * 1;
        iOpen = 81.04 * 1;
        iHigh = 83.41 * 1;
        iLow = 80.76 * 1;
        iVol = 88616 * 1;
        sVol = '88,616';
            
        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 = 81.95 * 1;
        iOpen = 81.04 * 1;
        iHigh = 83.44 * 1;
        iLow = 81.61 * 1;
        iVol = 85225 * 1;
        sVol = '85,225';
            
        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 = 80.91 * 1;
        iOpen = 81.5 * 1;
        iHigh = 82.15 * 1;
        iLow = 79.93 * 1;
        iVol = 58371 * 1;
        sVol = '58,371';
            
        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 = 80.97 * 1;
        iOpen = 81.5 * 1;
        iHigh = 81.8 * 1;
        iLow = 79.87 * 1;
        iVol = 29830 * 1;
        sVol = '29,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 81.74 * 1;
        iOpen = 80.83 * 1;
        iHigh = 82.14 * 1;
        iLow = 80.83 * 1;
        iVol = 31803 * 1;
        sVol = '31,803';
            
        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 = 80.43 * 1;
        iOpen = 81.5 * 1;
        iHigh = 82.58 * 1;
        iLow = 80.39 * 1;
        iVol = 62497 * 1;
        sVol = '62,497';
            
        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 = 80.62 * 1;
        iOpen = 80.47 * 1;
        iHigh = 81.83 * 1;
        iLow = 79.81 * 1;
        iVol = 84381 * 1;
        sVol = '84,381';
            
        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 = 83.77 * 1;
        iOpen = 81.86 * 1;
        iHigh = 84.92 * 1;
        iLow = 81.55 * 1;
        iVol = 80153 * 1;
        sVol = '80,153';
            
        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 = 82.87 * 1;
        iOpen = 83.75 * 1;
        iHigh = 84.19 * 1;
        iLow = 82.52 * 1;
        iVol = 73622 * 1;
        sVol = '73,622';
            
        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 = 83.27 * 1;
        iOpen = 82.07 * 1;
        iHigh = 84.5 * 1;
        iLow = 82.06 * 1;
        iVol = 58246 * 1;
        sVol = '58,246';
            
        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 = 84.29 * 1;
        iOpen = 83.97 * 1;
        iHigh = 85.15 * 1;
        iLow = 83 * 1;
        iVol = 92862 * 1;
        sVol = '92,862';
            
        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 = 85.05 * 1;
        iOpen = 84.24 * 1;
        iHigh = 85.72 * 1;
        iLow = 83.85 * 1;
        iVol = 71789 * 1;
        sVol = '71,789';
            
        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 = 83.83 * 1;
        iOpen = 84.48 * 1;
        iHigh = 85.18 * 1;
        iLow = 83.27 * 1;
        iVol = 37924 * 1;
        sVol = '37,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 83.98 * 1;
        iOpen = 83.84 * 1;
        iHigh = 84.32 * 1;
        iLow = 82.4 * 1;
        iVol = 41402 * 1;
        sVol = '41,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 82.73 * 1;
        iOpen = 83.37 * 1;
        iHigh = 84 * 1;
        iLow = 82.25 * 1;
        iVol = 52123 * 1;
        sVol = '52,123';
            
        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 = 83.74 * 1;
        iOpen = 83.9 * 1;
        iHigh = 85.21 * 1;
        iLow = 83.71 * 1;
        iVol = 48887 * 1;
        sVol = '48,887';
            
        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 = 86.22 * 1;
        iOpen = 83.51 * 1;
        iHigh = 86.5 * 1;
        iLow = 83.4 * 1;
        iVol = 57684 * 1;
        sVol = '57,684';
            
        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 = 86.98 * 1;
        iOpen = 86.21 * 1;
        iHigh = 88.3 * 1;
        iLow = 86.21 * 1;
        iVol = 37143 * 1;
        sVol = '37,143';
            
        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 = 87.86 * 1;
        iOpen = 86.86 * 1;
        iHigh = 89.33 * 1;
        iLow = 86.12 * 1;
        iVol = 56405 * 1;
        sVol = '56,405';
            
        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 = 89.42 * 1;
        iOpen = 87.88 * 1;
        iHigh = 89.72 * 1;
        iLow = 87.88 * 1;
        iVol = 52308 * 1;
        sVol = '52,308';
            
        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 = 90.68 * 1;
        iOpen = 89.54 * 1;
        iHigh = 90.68 * 1;
        iLow = 88.2 * 1;
        iVol = 68654 * 1;
        sVol = '68,654';
            
        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 = 89.15 * 1;
        iOpen = 91 * 1;
        iHigh = 91.15 * 1;
        iLow = 89.15 * 1;
        iVol = 47238 * 1;
        sVol = '47,238';
            
        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 = 88.18 * 1;
        iOpen = 89.67 * 1;
        iHigh = 89.815 * 1;
        iLow = 87.92 * 1;
        iVol = 29173 * 1;
        sVol = '29,173';
            
        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 = 90.62 * 1;
        iOpen = 88.55 * 1;
        iHigh = 91.36 * 1;
        iLow = 88.55 * 1;
        iVol = 47092 * 1;
        sVol = '47,092';
            
        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 = 89.76 * 1;
        iOpen = 90.85 * 1;
        iHigh = 91.13 * 1;
        iLow = 89.04 * 1;
        iVol = 64573 * 1;
        sVol = '64,573';
            
        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 = 90.83 * 1;
        iOpen = 89.78 * 1;
        iHigh = 90.98 * 1;
        iLow = 89.54 * 1;
        iVol = 24023 * 1;
        sVol = '24,023';
            
        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 = 91.13 * 1;
        iOpen = 90.96 * 1;
        iHigh = 92.25 * 1;
        iLow = 90.92 * 1;
        iVol = 35998 * 1;
        sVol = '35,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 29);
        iClose = 91.13 * 1;
        iOpen = 90.96 * 1;
        iHigh = 92.25 * 1;
        iLow = 90.92 * 1;
        iVol = 35998 * 1;
        sVol = '35,998';
            
        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 = 92.05 * 1;
        iOpen = 91.85 * 1;
        iHigh = 92.56 * 1;
        iLow = 90.73 * 1;
        iVol = 40003 * 1;
        sVol = '40,003';
            
        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 = 96.01 * 1;
        iOpen = 92.52 * 1;
        iHigh = 97.36 * 1;
        iLow = 91.58 * 1;
        iVol = 154783 * 1;
        sVol = '154,783';
            
        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 = 102.94 * 1;
        iOpen = 96.5 * 1;
        iHigh = 103.13 * 1;
        iLow = 96.5 * 1;
        iVol = 213451 * 1;
        sVol = '213,451';
            
        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 = 101.73 * 1;
        iOpen = 103.99 * 1;
        iHigh = 104.09 * 1;
        iLow = 101 * 1;
        iVol = 112151 * 1;
        sVol = '112,151';
            
        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 = 103.27 * 1;
        iOpen = 103.11 * 1;
        iHigh = 103.78 * 1;
        iLow = 101.7 * 1;
        iVol = 110146 * 1;
        sVol = '110,146';
            
        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 = 103.91 * 1;
        iOpen = 104.45 * 1;
        iHigh = 104.9 * 1;
        iLow = 102.26 * 1;
        iVol = 72386 * 1;
        sVol = '72,386';
            
        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 = 102.5 * 1;
        iOpen = 104.49 * 1;
        iHigh = 104.84 * 1;
        iLow = 102.37 * 1;
        iVol = 131815 * 1;
        sVol = '131,815';
            
        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 = 103.17 * 1;
        iOpen = 100.44 * 1;
        iHigh = 103.31 * 1;
        iLow = 100.44 * 1;
        iVol = 130565 * 1;
        sVol = '130,565';
            
        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 = 100.1 * 1;
        iOpen = 102.43 * 1;
        iHigh = 103.745 * 1;
        iLow = 99.98 * 1;
        iVol = 117501 * 1;
        sVol = '117,501';
            
        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 = 97.34 * 1;
        iOpen = 101.15 * 1;
        iHigh = 101.82 * 1;
        iLow = 96.44 * 1;
        iVol = 155862 * 1;
        sVol = '155,862';
            
        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 = 95.04 * 1;
        iOpen = 97.08 * 1;
        iHigh = 97.44 * 1;
        iLow = 93.4 * 1;
        iVol = 124998 * 1;
        sVol = '124,998';
            
        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 = 94.36 * 1;
        iOpen = 94.37 * 1;
        iHigh = 94.38 * 1;
        iLow = 92.59 * 1;
        iVol = 95884 * 1;
        sVol = '95,884';
            
        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 = 94.03 * 1;
        iOpen = 94.55 * 1;
        iHigh = 95.65 * 1;
        iLow = 92.74 * 1;
        iVol = 80060 * 1;
        sVol = '80,060';
            
        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 = 92.83 * 1;
        iOpen = 94.81 * 1;
        iHigh = 94.81 * 1;
        iLow = 92.51 * 1;
        iVol = 87252 * 1;
        sVol = '87,252';
            
        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 = 91.79 * 1;
        iOpen = 93.24 * 1;
        iHigh = 93.52 * 1;
        iLow = 91.16 * 1;
        iVol = 80141 * 1;
        sVol = '80,141';
            
        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 = 90.24 * 1;
        iOpen = 91 * 1;
        iHigh = 91.73 * 1;
        iLow = 89.36 * 1;
        iVol = 108498 * 1;
        sVol = '108,498';
            
        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 = 93.51 * 1;
        iOpen = 90.2 * 1;
        iHigh = 93.53 * 1;
        iLow = 88 * 1;
        iVol = 191536 * 1;
        sVol = '191,536';
            
        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 = 93.01 * 1;
        iOpen = 93.38 * 1;
        iHigh = 94.44 * 1;
        iLow = 92.1 * 1;
        iVol = 138398 * 1;
        sVol = '138,398';
            
        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 = 94.11 * 1;
        iOpen = 92 * 1;
        iHigh = 96.32 * 1;
        iLow = 88.33 * 1;
        iVol = 223341 * 1;
        sVol = '223,341';
            
        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 = 98.91 * 1;
        iOpen = 95.21 * 1;
        iHigh = 99.33 * 1;
        iLow = 94.87 * 1;
        iVol = 144539 * 1;
        sVol = '144,539';
            
        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 = 100.24 * 1;
        iOpen = 99.63 * 1;
        iHigh = 100.86 * 1;
        iLow = 98.48 * 1;
        iVol = 86756 * 1;
        sVol = '86,756';
            
        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 = 96.52 * 1;
        iOpen = 99.72 * 1;
        iHigh = 100.04 * 1;
        iLow = 96.25 * 1;
        iVol = 138283 * 1;
        sVol = '138,283';
            
        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 = 94.68 * 1;
        iOpen = 96.08 * 1;
        iHigh = 97.23 * 1;
        iLow = 93.9 * 1;
        iVol = 90687 * 1;
        sVol = '90,687';
            
        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 = 95.78 * 1;
        iOpen = 95.8 * 1;
        iHigh = 96.45 * 1;
        iLow = 94.68 * 1;
        iVol = 71092 * 1;
        sVol = '71,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}