function loadData()	{
					
        var newDate = new Date(2018, 4, 3);
        iClose = 728.00 * 1;
        iOpen = 754.60 * 1;
        iHigh = 757.40 * 1;
        iLow = 716.10 * 1;
        iVol = 1914 * 1;
        sVol = '1,914';
            
        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 = 728.00 * 1;
        iOpen = 723.80 * 1;
        iHigh = 744.80 * 1;
        iLow = 719.60 * 1;
        iVol = 1598 * 1;
        sVol = '1,598';
            
        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 = 722.40 * 1;
        iOpen = 728.00 * 1;
        iHigh = 737.80 * 1;
        iLow = 707.00 * 1;
        iVol = 3344 * 1;
        sVol = '3,344';
            
        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 = 701.40 * 1;
        iOpen = 723.80 * 1;
        iHigh = 728.00 * 1;
        iLow = 691.60 * 1;
        iVol = 3550 * 1;
        sVol = '3,550';
            
        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 = 697.20 * 1;
        iOpen = 707.00 * 1;
        iHigh = 707.00 * 1;
        iLow = 660.80 * 1;
        iVol = 3389 * 1;
        sVol = '3,389';
            
        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 = 729.40 * 1;
        iOpen = 701.40 * 1;
        iHigh = 733.60 * 1;
        iLow = 687.40 * 1;
        iVol = 3744 * 1;
        sVol = '3,744';
            
        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 = 732.20 * 1;
        iOpen = 733.60 * 1;
        iHigh = 742.00 * 1;
        iLow = 718.20 * 1;
        iVol = 2102 * 1;
        sVol = '2,102';
            
        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 = 744.80 * 1;
        iOpen = 735.00 * 1;
        iHigh = 746.20 * 1;
        iLow = 702.80 * 1;
        iVol = 4189 * 1;
        sVol = '4,189';
            
        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 = 765.80 * 1;
        iOpen = 736.40 * 1;
        iHigh = 792.40 * 1;
        iLow = 729.54 * 1;
        iVol = 4014 * 1;
        sVol = '4,014';
            
        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 = 715.40 * 1;
        iOpen = 763.00 * 1;
        iHigh = 763.00 * 1;
        iLow = 711.20 * 1;
        iVol = 2509 * 1;
        sVol = '2,509';
            
        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 = 704.20 * 1;
        iOpen = 714.00 * 1;
        iHigh = 721.00 * 1;
        iLow = 684.60 * 1;
        iVol = 3221 * 1;
        sVol = '3,221';
            
        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 = 694.40 * 1;
        iOpen = 700.00 * 1;
        iHigh = 705.60 * 1;
        iLow = 694.40 * 1;
        iVol = 1217 * 1;
        sVol = '1,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 697.20 * 1;
        iOpen = 697.20 * 1;
        iHigh = 715.40 * 1;
        iLow = 683.20 * 1;
        iVol = 1668 * 1;
        sVol = '1,668';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 691.60 * 1;
        iOpen = 701.40 * 1;
        iHigh = 707.00 * 1;
        iLow = 686.00 * 1;
        iVol = 1521 * 1;
        sVol = '1,521';
            
        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 = 700.00 * 1;
        iOpen = 694.40 * 1;
        iHigh = 719.60 * 1;
        iLow = 684.60 * 1;
        iVol = 1825 * 1;
        sVol = '1,825';
            
        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 = 676.20 * 1;
        iOpen = 701.40 * 1;
        iHigh = 701.40 * 1;
        iLow = 666.40 * 1;
        iVol = 3206 * 1;
        sVol = '3,206';
            
        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 = 659.40 * 1;
        iOpen = 680.40 * 1;
        iHigh = 680.40 * 1;
        iLow = 658.00 * 1;
        iVol = 1894 * 1;
        sVol = '1,894';
            
        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 = 646.80 * 1;
        iOpen = 658.00 * 1;
        iHigh = 665.00 * 1;
        iLow = 639.10 * 1;
        iVol = 1383 * 1;
        sVol = '1,383';
            
        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 = 708.40 * 1;
        iOpen = 655.20 * 1;
        iHigh = 722.96 * 1;
        iLow = 655.20 * 1;
        iVol = 6095 * 1;
        sVol = '6,095';
            
        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 = 677.60 * 1;
        iOpen = 704.20 * 1;
        iHigh = 714.70 * 1;
        iLow = 672.00 * 1;
        iVol = 2699 * 1;
        sVol = '2,699';
            
        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 = 704.20 * 1;
        iOpen = 676.20 * 1;
        iHigh = 711.20 * 1;
        iLow = 673.40 * 1;
        iVol = 2873 * 1;
        sVol = '2,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 679.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 712.60 * 1;
        iLow = 666.40 * 1;
        iVol = 2865 * 1;
        sVol = '2,865';
            
        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 = 676.20 * 1;
        iOpen = 684.60 * 1;
        iHigh = 695.80 * 1;
        iLow = 673.40 * 1;
        iVol = 1093 * 1;
        sVol = '1,093';
            
        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 = 686.00 * 1;
        iOpen = 680.40 * 1;
        iHigh = 691.60 * 1;
        iLow = 667.80 * 1;
        iVol = 11613 * 1;
        sVol = '11,613';
            
        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 = 424.20 * 1;
        iOpen = 476.00 * 1;
        iHigh = 511.00 * 1;
        iLow = 421.40 * 1;
        iVol = 45589 * 1;
        sVol = '45,589';
            
        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 = 414.40 * 1;
        iOpen = 421.40 * 1;
        iHigh = 435.40 * 1;
        iLow = 413.00 * 1;
        iVol = 14264 * 1;
        sVol = '14,264';
            
        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 = 415.80 * 1;
        iOpen = 417.20 * 1;
        iHigh = 429.80 * 1;
        iLow = 407.40 * 1;
        iVol = 6619 * 1;
        sVol = '6,619';
            
        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 = 383.60 * 1;
        iOpen = 414.40 * 1;
        iHigh = 417.20 * 1;
        iLow = 379.40 * 1;
        iVol = 11839 * 1;
        sVol = '11,839';
            
        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 = 393.40 * 1;
        iOpen = 387.80 * 1;
        iHigh = 403.90 * 1;
        iLow = 375.20 * 1;
        iVol = 5223 * 1;
        sVol = '5,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 397.60 * 1;
        iOpen = 392.00 * 1;
        iHigh = 400.40 * 1;
        iLow = 382.20 * 1;
        iVol = 3793 * 1;
        sVol = '3,793';
            
        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 = 446.60 * 1;
        iOpen = 399.00 * 1;
        iHigh = 452.90 * 1;
        iLow = 393.40 * 1;
        iVol = 9607 * 1;
        sVol = '9,607';
            
        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 = 418.60 * 1;
        iOpen = 441.00 * 1;
        iHigh = 441.00 * 1;
        iLow = 413.00 * 1;
        iVol = 6497 * 1;
        sVol = '6,497';
            
        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 = 428.40 * 1;
        iOpen = 420.00 * 1;
        iHigh = 431.20 * 1;
        iLow = 417.20 * 1;
        iVol = 4536 * 1;
        sVol = '4,536';
            
        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 = 427.00 * 1;
        iOpen = 427.00 * 1;
        iHigh = 443.80 * 1;
        iLow = 427.00 * 1;
        iVol = 2795 * 1;
        sVol = '2,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 410.20 * 1;
        iOpen = 429.80 * 1;
        iHigh = 432.60 * 1;
        iLow = 396.20 * 1;
        iVol = 5980 * 1;
        sVol = '5,980';
            
        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 = 434.00 * 1;
        iOpen = 408.80 * 1;
        iHigh = 445.20 * 1;
        iLow = 399.00 * 1;
        iVol = 23198 * 1;
        sVol = '23,198';
            
        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 = 414.40 * 1;
        iOpen = 434.00 * 1;
        iHigh = 438.20 * 1;
        iLow = 413.00 * 1;
        iVol = 3427 * 1;
        sVol = '3,427';
            
        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 = 415.80 * 1;
        iOpen = 417.20 * 1;
        iHigh = 420.00 * 1;
        iLow = 401.80 * 1;
        iVol = 2818 * 1;
        sVol = '2,818';
            
        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 = 393.40 * 1;
        iOpen = 415.80 * 1;
        iHigh = 415.80 * 1;
        iLow = 392.00 * 1;
        iVol = 3390 * 1;
        sVol = '3,390';
            
        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 = 390.60 * 1;
        iOpen = 393.40 * 1;
        iHigh = 399.00 * 1;
        iLow = 382.20 * 1;
        iVol = 1691 * 1;
        sVol = '1,691';
            
        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 = 390.60 * 1;
        iOpen = 392.00 * 1;
        iHigh = 403.20 * 1;
        iLow = 387.80 * 1;
        iVol = 2440 * 1;
        sVol = '2,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 389.20 * 1;
        iOpen = 389.20 * 1;
        iHigh = 392.00 * 1;
        iLow = 383.60 * 1;
        iVol = 1968 * 1;
        sVol = '1,968';
            
        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 = 389.20 * 1;
        iOpen = 389.20 * 1;
        iHigh = 396.20 * 1;
        iLow = 385.00 * 1;
        iVol = 1486 * 1;
        sVol = '1,486';
            
        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 = 397.60 * 1;
        iOpen = 392.00 * 1;
        iHigh = 399.00 * 1;
        iLow = 389.20 * 1;
        iVol = 2361 * 1;
        sVol = '2,361';
            
        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 = 410.20 * 1;
        iOpen = 400.40 * 1;
        iHigh = 422.80 * 1;
        iLow = 394.80 * 1;
        iVol = 3576 * 1;
        sVol = '3,576';
            
        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 = 404.60 * 1;
        iOpen = 411.60 * 1;
        iHigh = 411.60 * 1;
        iLow = 401.80 * 1;
        iVol = 1091 * 1;
        sVol = '1,091';
            
        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 = 401.80 * 1;
        iOpen = 399.00 * 1;
        iHigh = 405.16 * 1;
        iLow = 390.60 * 1;
        iVol = 2404 * 1;
        sVol = '2,404';
            
        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 = 397.60 * 1;
        iOpen = 401.80 * 1;
        iHigh = 404.60 * 1;
        iLow = 394.80 * 1;
        iVol = 775 * 1;
        sVol = '775';
            
        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 = 401.80 * 1;
        iOpen = 397.60 * 1;
        iHigh = 406.00 * 1;
        iLow = 392.00 * 1;
        iVol = 1267 * 1;
        sVol = '1,267';
            
        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 = 399.00 * 1;
        iOpen = 401.80 * 1;
        iHigh = 401.80 * 1;
        iLow = 389.20 * 1;
        iVol = 1364 * 1;
        sVol = '1,364';
            
        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 = 386.40 * 1;
        iOpen = 397.60 * 1;
        iHigh = 397.60 * 1;
        iLow = 385.00 * 1;
        iVol = 1327 * 1;
        sVol = '1,327';
            
        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 = 387.80 * 1;
        iOpen = 385.00 * 1;
        iHigh = 397.60 * 1;
        iLow = 385.00 * 1;
        iVol = 1506 * 1;
        sVol = '1,506';
            
        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 = 392.00 * 1;
        iOpen = 387.80 * 1;
        iHigh = 393.40 * 1;
        iLow = 378.00 * 1;
        iVol = 1401 * 1;
        sVol = '1,401';
            
        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 = 389.20 * 1;
        iOpen = 392.00 * 1;
        iHigh = 393.40 * 1;
        iLow = 385.00 * 1;
        iVol = 929 * 1;
        sVol = '929';
            
        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 = 382.20 * 1;
        iOpen = 389.20 * 1;
        iHigh = 390.60 * 1;
        iLow = 380.80 * 1;
        iVol = 881 * 1;
        sVol = '881';
            
        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 = 387.80 * 1;
        iOpen = 380.80 * 1;
        iHigh = 390.60 * 1;
        iLow = 378.00 * 1;
        iVol = 1710 * 1;
        sVol = '1,710';
            
        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 = 389.20 * 1;
        iOpen = 389.20 * 1;
        iHigh = 389.20 * 1;
        iLow = 375.20 * 1;
        iVol = 1773 * 1;
        sVol = '1,773';
            
        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 = 364.00 * 1;
        iOpen = 386.40 * 1;
        iHigh = 387.80 * 1;
        iLow = 364.00 * 1;
        iVol = 2036 * 1;
        sVol = '2,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 362.60 * 1;
        iOpen = 365.40 * 1;
        iHigh = 365.40 * 1;
        iLow = 327.60 * 1;
        iVol = 2721 * 1;
        sVol = '2,721';
            
        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 = 336.00 * 1;
        iOpen = 359.80 * 1;
        iHigh = 359.80 * 1;
        iLow = 336.00 * 1;
        iVol = 1819 * 1;
        sVol = '1,819';
            
        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 = 323.40 * 1;
        iOpen = 338.80 * 1;
        iHigh = 340.20 * 1;
        iLow = 316.40 * 1;
        iVol = 2071 * 1;
        sVol = '2,071';
            
        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 = 347.20 * 1;
        iOpen = 327.60 * 1;
        iHigh = 355.60 * 1;
        iLow = 322.00 * 1;
        iVol = 1952 * 1;
        sVol = '1,952';
            
        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 = 351.40 * 1;
        iOpen = 347.20 * 1;
        iHigh = 354.20 * 1;
        iLow = 337.40 * 1;
        iVol = 1394 * 1;
        sVol = '1,394';
            
        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 = 350.00 * 1;
        iOpen = 351.40 * 1;
        iHigh = 357.00 * 1;
        iLow = 345.80 * 1;
        iVol = 1296 * 1;
        sVol = '1,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 333.20 * 1;
        iOpen = 347.20 * 1;
        iHigh = 350.00 * 1;
        iLow = 329.00 * 1;
        iVol = 1699 * 1;
        sVol = '1,699';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 345.80 * 1;
        iOpen = 331.80 * 1;
        iHigh = 347.20 * 1;
        iLow = 329.00 * 1;
        iVol = 631 * 1;
        sVol = '631';
            
        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 = 350.00 * 1;
        iOpen = 345.80 * 1;
        iHigh = 351.40 * 1;
        iLow = 343.00 * 1;
        iVol = 591 * 1;
        sVol = '591';
            
        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 = 348.60 * 1;
        iOpen = 348.60 * 1;
        iHigh = 354.20 * 1;
        iLow = 340.20 * 1;
        iVol = 897 * 1;
        sVol = '897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 343.00 * 1;
        iOpen = 351.40 * 1;
        iHigh = 358.40 * 1;
        iLow = 343.00 * 1;
        iVol = 914 * 1;
        sVol = '914';
            
        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 = 334.60 * 1;
        iOpen = 340.20 * 1;
        iHigh = 348.60 * 1;
        iLow = 331.10 * 1;
        iVol = 799 * 1;
        sVol = '799';
            
        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 = 350.00 * 1;
        iOpen = 336.00 * 1;
        iHigh = 350.00 * 1;
        iLow = 329.00 * 1;
        iVol = 1467 * 1;
        sVol = '1,467';
            
        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 = 324.80 * 1;
        iOpen = 347.20 * 1;
        iHigh = 350.00 * 1;
        iLow = 322.00 * 1;
        iVol = 862 * 1;
        sVol = '862';
            
        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 = 316.40 * 1;
        iOpen = 324.80 * 1;
        iHigh = 326.20 * 1;
        iLow = 298.20 * 1;
        iVol = 1452 * 1;
        sVol = '1,452';
            
        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 = 326.20 * 1;
        iOpen = 316.40 * 1;
        iHigh = 329.00 * 1;
        iLow = 313.32 * 1;
        iVol = 601 * 1;
        sVol = '601';
            
        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 = 329.00 * 1;
        iOpen = 324.80 * 1;
        iHigh = 333.20 * 1;
        iLow = 319.20 * 1;
        iVol = 626 * 1;
        sVol = '626';
            
        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 = 313.60 * 1;
        iOpen = 334.60 * 1;
        iHigh = 336.00 * 1;
        iLow = 308.00 * 1;
        iVol = 655 * 1;
        sVol = '655';
            
        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 = 340.20 * 1;
        iOpen = 313.60 * 1;
        iHigh = 354.20 * 1;
        iLow = 313.60 * 1;
        iVol = 1606 * 1;
        sVol = '1,606';
            
        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 = 341.60 * 1;
        iOpen = 345.80 * 1;
        iHigh = 347.20 * 1;
        iLow = 338.80 * 1;
        iVol = 508 * 1;
        sVol = '508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 341.60 * 1;
        iOpen = 341.60 * 1;
        iHigh = 352.80 * 1;
        iLow = 338.80 * 1;
        iVol = 713 * 1;
        sVol = '713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 345.80 * 1;
        iOpen = 344.40 * 1;
        iHigh = 349.86 * 1;
        iLow = 336.00 * 1;
        iVol = 659 * 1;
        sVol = '659';
            
        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 = 341.60 * 1;
        iOpen = 345.80 * 1;
        iHigh = 357.00 * 1;
        iLow = 340.20 * 1;
        iVol = 774 * 1;
        sVol = '774';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 347.20 * 1;
        iOpen = 344.40 * 1;
        iHigh = 349.30 * 1;
        iLow = 336.00 * 1;
        iVol = 521 * 1;
        sVol = '521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 355.60 * 1;
        iOpen = 348.60 * 1;
        iHigh = 358.40 * 1;
        iLow = 348.60 * 1;
        iVol = 466 * 1;
        sVol = '466';
            
        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 = 359.80 * 1;
        iOpen = 352.80 * 1;
        iHigh = 364.00 * 1;
        iLow = 352.80 * 1;
        iVol = 819 * 1;
        sVol = '819';
            
        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 = 376.60 * 1;
        iOpen = 359.80 * 1;
        iHigh = 380.80 * 1;
        iLow = 359.80 * 1;
        iVol = 1224 * 1;
        sVol = '1,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 383.60 * 1;
        iOpen = 379.40 * 1;
        iHigh = 386.40 * 1;
        iLow = 358.40 * 1;
        iVol = 1841 * 1;
        sVol = '1,841';
            
        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 = 375.20 * 1;
        iOpen = 386.40 * 1;
        iHigh = 386.40 * 1;
        iLow = 366.80 * 1;
        iVol = 1149 * 1;
        sVol = '1,149';
            
        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 = 345.80 * 1;
        iOpen = 373.80 * 1;
        iHigh = 382.20 * 1;
        iLow = 343.98 * 1;
        iVol = 1046 * 1;
        sVol = '1,046';
            
        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 = 347.20 * 1;
        iOpen = 340.20 * 1;
        iHigh = 350.00 * 1;
        iLow = 334.60 * 1;
        iVol = 431 * 1;
        sVol = '431';
            
        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 = 343.00 * 1;
        iOpen = 348.60 * 1;
        iHigh = 351.40 * 1;
        iLow = 338.80 * 1;
        iVol = 432 * 1;
        sVol = '432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 334.60 * 1;
        iOpen = 341.60 * 1;
        iHigh = 343.00 * 1;
        iLow = 323.40 * 1;
        iVol = 1142 * 1;
        sVol = '1,142';
            
        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 = 336.00 * 1;
        iOpen = 330.40 * 1;
        iHigh = 341.60 * 1;
        iLow = 324.80 * 1;
        iVol = 629 * 1;
        sVol = '629';
            
        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 = 331.80 * 1;
        iOpen = 340.20 * 1;
        iHigh = 344.12 * 1;
        iLow = 329.00 * 1;
        iVol = 399 * 1;
        sVol = '399';
            
        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 = 315.00 * 1;
        iOpen = 333.20 * 1;
        iHigh = 338.80 * 1;
        iLow = 315.00 * 1;
        iVol = 582 * 1;
        sVol = '582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 312.20 * 1;
        iOpen = 313.60 * 1;
        iHigh = 322.00 * 1;
        iLow = 306.60 * 1;
        iVol = 845 * 1;
        sVol = '845';
            
        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 = 324.80 * 1;
        iOpen = 308.00 * 1;
        iHigh = 329.00 * 1;
        iLow = 308.00 * 1;
        iVol = 782 * 1;
        sVol = '782';
            
        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 = 341.60 * 1;
        iOpen = 326.20 * 1;
        iHigh = 352.80 * 1;
        iLow = 322.00 * 1;
        iVol = 612 * 1;
        sVol = '612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 344.40 * 1;
        iOpen = 345.80 * 1;
        iHigh = 364.98 * 1;
        iLow = 343.00 * 1;
        iVol = 772 * 1;
        sVol = '772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 361.20 * 1;
        iOpen = 344.40 * 1;
        iHigh = 366.80 * 1;
        iLow = 337.40 * 1;
        iVol = 1311 * 1;
        sVol = '1,311';
            
        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 = 351.40 * 1;
        iOpen = 362.60 * 1;
        iHigh = 362.60 * 1;
        iLow = 344.68 * 1;
        iVol = 921 * 1;
        sVol = '921';
            
        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 = 359.80 * 1;
        iOpen = 354.20 * 1;
        iHigh = 362.60 * 1;
        iLow = 344.40 * 1;
        iVol = 515 * 1;
        sVol = '515';
            
        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 = 375.20 * 1;
        iOpen = 358.40 * 1;
        iHigh = 383.60 * 1;
        iLow = 358.40 * 1;
        iVol = 1027 * 1;
        sVol = '1,027';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 341.60 * 1;
        iOpen = 375.20 * 1;
        iHigh = 375.20 * 1;
        iLow = 340.06 * 1;
        iVol = 1396 * 1;
        sVol = '1,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 337.40 * 1;
        iOpen = 345.80 * 1;
        iHigh = 364.00 * 1;
        iLow = 336.00 * 1;
        iVol = 1714 * 1;
        sVol = '1,714';
            
        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 = 341.60 * 1;
        iOpen = 343.00 * 1;
        iHigh = 352.80 * 1;
        iLow = 340.20 * 1;
        iVol = 1019 * 1;
        sVol = '1,019';
            
        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 = 336.00 * 1;
        iOpen = 344.40 * 1;
        iHigh = 358.40 * 1;
        iLow = 330.40 * 1;
        iVol = 848 * 1;
        sVol = '848';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 351.40 * 1;
        iOpen = 336.00 * 1;
        iHigh = 357.00 * 1;
        iLow = 324.80 * 1;
        iVol = 1422 * 1;
        sVol = '1,422';
            
        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 = 308.00 * 1;
        iOpen = 351.40 * 1;
        iHigh = 351.40 * 1;
        iLow = 306.60 * 1;
        iVol = 2208 * 1;
        sVol = '2,208';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 306.60 * 1;
        iOpen = 322.00 * 1;
        iHigh = 339.64 * 1;
        iLow = 306.60 * 1;
        iVol = 1004 * 1;
        sVol = '1,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 277.20 * 1;
        iOpen = 308.00 * 1;
        iHigh = 312.20 * 1;
        iLow = 266.00 * 1;
        iVol = 2181 * 1;
        sVol = '2,181';
            
        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 = 274.40 * 1;
        iOpen = 277.20 * 1;
        iHigh = 287.00 * 1;
        iLow = 263.20 * 1;
        iVol = 1333 * 1;
        sVol = '1,333';
            
        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 = 246.40 * 1;
        iOpen = 271.60 * 1;
        iHigh = 273.00 * 1;
        iLow = 245.00 * 1;
        iVol = 1253 * 1;
        sVol = '1,253';
            
        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 = 245.00 * 1;
        iOpen = 243.60 * 1;
        iHigh = 264.60 * 1;
        iLow = 239.40 * 1;
        iVol = 779 * 1;
        sVol = '779';
            
        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 = 247.80 * 1;
        iOpen = 250.60 * 1;
        iHigh = 253.40 * 1;
        iLow = 242.76 * 1;
        iVol = 869 * 1;
        sVol = '869';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 246.40 * 1;
        iOpen = 243.60 * 1;
        iHigh = 254.10 * 1;
        iLow = 242.20 * 1;
        iVol = 761 * 1;
        sVol = '761';
            
        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 = 267.40 * 1;
        iOpen = 250.60 * 1;
        iHigh = 277.20 * 1;
        iLow = 250.60 * 1;
        iVol = 1185 * 1;
        sVol = '1,185';
            
        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 = 264.60 * 1;
        iOpen = 263.20 * 1;
        iHigh = 270.20 * 1;
        iLow = 259.00 * 1;
        iVol = 3151 * 1;
        sVol = '3,151';
            
        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 = 1449.00 * 1;
        iOpen = 835.80 * 1;
        iHigh = 1453.20 * 1;
        iLow = 798.00 * 1;
        iVol = 673128 * 1;
        sVol = '673,128';
            
        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 = 1113.00 * 1;
        iOpen = 1148.00 * 1;
        iHigh = 1243.20 * 1;
        iLow = 1078.00 * 1;
        iVol = 98774 * 1;
        sVol = '98,774';
            
        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 = 1008.00 * 1;
        iOpen = 1029.00 * 1;
        iHigh = 1082.20 * 1;
        iLow = 988.40 * 1;
        iVol = 28368 * 1;
        sVol = '28,368';
            
        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 = 1036.00 * 1;
        iOpen = 943.60 * 1;
        iHigh = 1185.80 * 1;
        iLow = 903.00 * 1;
        iVol = 33689 * 1;
        sVol = '33,689';
            
        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 = 749.00 * 1;
        iOpen = 1092.00 * 1;
        iHigh = 1132.60 * 1;
        iLow = 732.20 * 1;
        iVol = 92724 * 1;
        sVol = '92,724';
            
        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 = 749.00 * 1;
        iOpen = 775.60 * 1;
        iHigh = 847.00 * 1;
        iLow = 716.80 * 1;
        iVol = 32945 * 1;
        sVol = '32,945';
            
        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 = 838.60 * 1;
        iOpen = 722.40 * 1;
        iHigh = 882.00 * 1;
        iLow = 722.40 * 1;
        iVol = 43132 * 1;
        sVol = '43,132';
            
        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 = 858.20 * 1;
        iOpen = 875.00 * 1;
        iHigh = 904.40 * 1;
        iLow = 778.40 * 1;
        iVol = 29044 * 1;
        sVol = '29,044';
            
        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 = 845.60 * 1;
        iOpen = 827.40 * 1;
        iHigh = 887.60 * 1;
        iLow = 798.00 * 1;
        iVol = 10601 * 1;
        sVol = '10,601';
            
        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 = 869.40 * 1;
        iOpen = 827.40 * 1;
        iHigh = 882.00 * 1;
        iLow = 803.88 * 1;
        iVol = 9837 * 1;
        sVol = '9,837';
            
        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 = 943.60 * 1;
        iOpen = 859.60 * 1;
        iHigh = 958.30 * 1;
        iLow = 851.20 * 1;
        iVol = 15496 * 1;
        sVol = '15,496';
            
        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 = 984.20 * 1;
        iOpen = 942.20 * 1;
        iHigh = 1048.60 * 1;
        iLow = 942.20 * 1;
        iVol = 15003 * 1;
        sVol = '15,003';
            
        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 = 970.20 * 1;
        iOpen = 980.00 * 1;
        iHigh = 989.80 * 1;
        iLow = 910.00 * 1;
        iVol = 6266 * 1;
        sVol = '6,266';
            
        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 = 957.60 * 1;
        iOpen = 970.20 * 1;
        iHigh = 980.00 * 1;
        iLow = 922.60 * 1;
        iVol = 5935 * 1;
        sVol = '5,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 967.40 * 1;
        iOpen = 1008.00 * 1;
        iHigh = 1020.32 * 1;
        iLow = 938.00 * 1;
        iVol = 8079 * 1;
        sVol = '8,079';
            
        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 = 1006.60 * 1;
        iOpen = 945.00 * 1;
        iHigh = 1009.40 * 1;
        iLow = 942.20 * 1;
        iVol = 7538 * 1;
        sVol = '7,538';
            
        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 = 982.80 * 1;
        iOpen = 987.00 * 1;
        iHigh = 1008.00 * 1;
        iLow = 959.00 * 1;
        iVol = 4721 * 1;
        sVol = '4,721';
            
        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 = 924.00 * 1;
        iOpen = 970.20 * 1;
        iHigh = 999.60 * 1;
        iLow = 918.40 * 1;
        iVol = 4011 * 1;
        sVol = '4,011';
            
        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 = 880.60 * 1;
        iOpen = 918.40 * 1;
        iHigh = 945.00 * 1;
        iLow = 868.00 * 1;
        iVol = 4336 * 1;
        sVol = '4,336';
            
        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 = 858.20 * 1;
        iOpen = 872.20 * 1;
        iHigh = 924.00 * 1;
        iLow = 823.20 * 1;
        iVol = 6016 * 1;
        sVol = '6,016';
            
        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 = 872.20 * 1;
        iOpen = 830.20 * 1;
        iHigh = 896.00 * 1;
        iLow = 830.20 * 1;
        iVol = 4652 * 1;
        sVol = '4,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 859.60 * 1;
        iOpen = 865.20 * 1;
        iHigh = 907.20 * 1;
        iLow = 848.40 * 1;
        iVol = 5799 * 1;
        sVol = '5,799';
            
        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 = 835.80 * 1;
        iOpen = 869.40 * 1;
        iHigh = 892.50 * 1;
        iLow = 805.00 * 1;
        iVol = 3994 * 1;
        sVol = '3,994';
            
        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 = 796.60 * 1;
        iOpen = 827.40 * 1;
        iHigh = 848.40 * 1;
        iLow = 758.80 * 1;
        iVol = 7016 * 1;
        sVol = '7,016';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 782.60 * 1;
        iOpen = 807.80 * 1;
        iHigh = 828.80 * 1;
        iLow = 730.80 * 1;
        iVol = 7956 * 1;
        sVol = '7,956';
            
        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 = 761.60 * 1;
        iOpen = 770.00 * 1;
        iHigh = 816.20 * 1;
        iLow = 757.40 * 1;
        iVol = 1344 * 1;
        sVol = '1,344';
            
        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 = 768.60 * 1;
        iOpen = 763.00 * 1;
        iHigh = 800.80 * 1;
        iLow = 749.00 * 1;
        iVol = 4639 * 1;
        sVol = '4,639';
            
        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 = 698.60 * 1;
        iOpen = 743.40 * 1;
        iHigh = 768.60 * 1;
        iLow = 672.00 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 763.00 * 1;
        iOpen = 707.00 * 1;
        iHigh = 778.40 * 1;
        iLow = 684.60 * 1;
        iVol = 3612 * 1;
        sVol = '3,612';
            
        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 = 705.60 * 1;
        iOpen = 749.00 * 1;
        iHigh = 749.00 * 1;
        iLow = 686.00 * 1;
        iVol = 7099 * 1;
        sVol = '7,099';
            
        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 = 709.80 * 1;
        iOpen = 707.00 * 1;
        iHigh = 714.00 * 1;
        iLow = 691.60 * 1;
        iVol = 2874 * 1;
        sVol = '2,874';
            
        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 = 719.60 * 1;
        iOpen = 721.00 * 1;
        iHigh = 743.40 * 1;
        iLow = 711.20 * 1;
        iVol = 2201 * 1;
        sVol = '2,201';
            
        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 = 688.80 * 1;
        iOpen = 712.60 * 1;
        iHigh = 736.40 * 1;
        iLow = 687.40 * 1;
        iVol = 2224 * 1;
        sVol = '2,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 697.20 * 1;
        iOpen = 686.00 * 1;
        iHigh = 702.80 * 1;
        iLow = 663.60 * 1;
        iVol = 2727 * 1;
        sVol = '2,727';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 665.00 * 1;
        iOpen = 700.00 * 1;
        iHigh = 705.60 * 1;
        iLow = 641.20 * 1;
        iVol = 2322 * 1;
        sVol = '2,322';
            
        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 = 666.40 * 1;
        iOpen = 669.20 * 1;
        iHigh = 691.04 * 1;
        iLow = 645.40 * 1;
        iVol = 1984 * 1;
        sVol = '1,984';
            
        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 = 690.20 * 1;
        iOpen = 691.60 * 1;
        iHigh = 702.80 * 1;
        iLow = 667.80 * 1;
        iVol = 3454 * 1;
        sVol = '3,454';
            
        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 = 712.60 * 1;
        iOpen = 684.60 * 1;
        iHigh = 746.20 * 1;
        iLow = 684.60 * 1;
        iVol = 3290 * 1;
        sVol = '3,290';
            
        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 = 683.20 * 1;
        iOpen = 714.00 * 1;
        iHigh = 742.00 * 1;
        iLow = 672.00 * 1;
        iVol = 3651 * 1;
        sVol = '3,651';
            
        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 = 673.40 * 1;
        iOpen = 677.60 * 1;
        iHigh = 695.80 * 1;
        iLow = 660.80 * 1;
        iVol = 2941 * 1;
        sVol = '2,941';
            
        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 = 625.80 * 1;
        iOpen = 793.80 * 1;
        iHigh = 812.00 * 1;
        iLow = 618.80 * 1;
        iVol = 60118 * 1;
        sVol = '60,118';
            
        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 = 625.80 * 1;
        iOpen = 635.60 * 1;
        iHigh = 639.80 * 1;
        iLow = 550.20 * 1;
        iVol = 9692 * 1;
        sVol = '9,692';
            
        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 = 614.60 * 1;
        iOpen = 616.00 * 1;
        iHigh = 635.60 * 1;
        iLow = 604.80 * 1;
        iVol = 5979 * 1;
        sVol = '5,979';
            
        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 = 575.40 * 1;
        iOpen = 607.60 * 1;
        iHigh = 630.00 * 1;
        iLow = 569.80 * 1;
        iVol = 5914 * 1;
        sVol = '5,914';
            
        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 = 569.80 * 1;
        iOpen = 459.20 * 1;
        iHigh = 585.20 * 1;
        iLow = 450.80 * 1;
        iVol = 23705 * 1;
        sVol = '23,705';
            
        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 = 499.80 * 1;
        iOpen = 554.40 * 1;
        iHigh = 576.80 * 1;
        iLow = 492.10 * 1;
        iVol = 2611 * 1;
        sVol = '2,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 453.60 * 1;
        iOpen = 499.80 * 1;
        iHigh = 527.80 * 1;
        iLow = 448.00 * 1;
        iVol = 4586 * 1;
        sVol = '4,586';
            
        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 = 411.60 * 1;
        iOpen = 448.00 * 1;
        iHigh = 467.60 * 1;
        iLow = 379.40 * 1;
        iVol = 8377 * 1;
        sVol = '8,377';
            
        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 = 411.60 * 1;
        iOpen = 421.40 * 1;
        iHigh = 431.20 * 1;
        iLow = 379.40 * 1;
        iVol = 5661 * 1;
        sVol = '5,661';
            
        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 = 453.60 * 1;
        iOpen = 418.60 * 1;
        iHigh = 462.00 * 1;
        iLow = 399.00 * 1;
        iVol = 5849 * 1;
        sVol = '5,849';
            
        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 = 485.80 * 1;
        iOpen = 445.20 * 1;
        iHigh = 500.50 * 1;
        iLow = 438.20 * 1;
        iVol = 4779 * 1;
        sVol = '4,779';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 476.00 * 1;
        iOpen = 481.60 * 1;
        iHigh = 498.40 * 1;
        iLow = 467.60 * 1;
        iVol = 5109 * 1;
        sVol = '5,109';
            
        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 = 508.20 * 1;
        iOpen = 483.00 * 1;
        iHigh = 523.60 * 1;
        iLow = 473.20 * 1;
        iVol = 2793 * 1;
        sVol = '2,793';
            
        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 = 519.40 * 1;
        iOpen = 513.80 * 1;
        iHigh = 579.60 * 1;
        iLow = 511.00 * 1;
        iVol = 9589 * 1;
        sVol = '9,589';
            
        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 = 513.80 * 1;
        iOpen = 525.00 * 1;
        iHigh = 533.40 * 1;
        iLow = 491.40 * 1;
        iVol = 3320 * 1;
        sVol = '3,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 516.60 * 1;
        iOpen = 515.20 * 1;
        iHigh = 526.40 * 1;
        iLow = 498.40 * 1;
        iVol = 2081 * 1;
        sVol = '2,081';
            
        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 = 519.40 * 1;
        iOpen = 513.80 * 1;
        iHigh = 534.80 * 1;
        iLow = 498.40 * 1;
        iVol = 7532 * 1;
        sVol = '7,532';
            
        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 = 550.20 * 1;
        iOpen = 522.20 * 1;
        iHigh = 553.00 * 1;
        iLow = 519.40 * 1;
        iVol = 8214 * 1;
        sVol = '8,214';
            
        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 = 467.60 * 1;
        iOpen = 546.00 * 1;
        iHigh = 546.00 * 1;
        iLow = 439.74 * 1;
        iVol = 11838 * 1;
        sVol = '11,838';
            
        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 = 442.40 * 1;
        iOpen = 478.80 * 1;
        iHigh = 478.80 * 1;
        iLow = 428.40 * 1;
        iVol = 3907 * 1;
        sVol = '3,907';
            
        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 = 443.80 * 1;
        iOpen = 445.20 * 1;
        iHigh = 455.00 * 1;
        iLow = 435.40 * 1;
        iVol = 4138 * 1;
        sVol = '4,138';
            
        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 = 442.40 * 1;
        iOpen = 441.00 * 1;
        iHigh = 446.60 * 1;
        iLow = 431.20 * 1;
        iVol = 2249 * 1;
        sVol = '2,249';
            
        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 = 436.80 * 1;
        iOpen = 441.00 * 1;
        iHigh = 442.40 * 1;
        iLow = 422.80 * 1;
        iVol = 3772 * 1;
        sVol = '3,772';
            
        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 = 407.40 * 1;
        iOpen = 435.40 * 1;
        iHigh = 435.40 * 1;
        iLow = 402.50 * 1;
        iVol = 6568 * 1;
        sVol = '6,568';
            
        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 = 407.40 * 1;
        iOpen = 407.40 * 1;
        iHigh = 422.80 * 1;
        iLow = 399.00 * 1;
        iVol = 3369 * 1;
        sVol = '3,369';
            
        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 = 404.60 * 1;
        iOpen = 407.40 * 1;
        iHigh = 413.00 * 1;
        iLow = 396.20 * 1;
        iVol = 1953 * 1;
        sVol = '1,953';
            
        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 = 418.60 * 1;
        iOpen = 406.00 * 1;
        iHigh = 443.80 * 1;
        iLow = 396.20 * 1;
        iVol = 6615 * 1;
        sVol = '6,615';
            
        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 = 404.60 * 1;
        iOpen = 417.20 * 1;
        iHigh = 421.40 * 1;
        iLow = 399.00 * 1;
        iVol = 2656 * 1;
        sVol = '2,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 418.60 * 1;
        iOpen = 407.40 * 1;
        iHigh = 431.20 * 1;
        iLow = 403.06 * 1;
        iVol = 2170 * 1;
        sVol = '2,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 424.20 * 1;
        iOpen = 424.20 * 1;
        iHigh = 428.40 * 1;
        iLow = 413.00 * 1;
        iVol = 2579 * 1;
        sVol = '2,579';
            
        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 = 422.80 * 1;
        iOpen = 420.00 * 1;
        iHigh = 431.20 * 1;
        iLow = 414.40 * 1;
        iVol = 2789 * 1;
        sVol = '2,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 420.00 * 1;
        iOpen = 422.80 * 1;
        iHigh = 443.80 * 1;
        iLow = 413.00 * 1;
        iVol = 6507 * 1;
        sVol = '6,507';
            
        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 = 418.60 * 1;
        iOpen = 424.20 * 1;
        iHigh = 430.50 * 1;
        iLow = 413.00 * 1;
        iVol = 3199 * 1;
        sVol = '3,199';
            
        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 = 435.40 * 1;
        iOpen = 420.00 * 1;
        iHigh = 442.40 * 1;
        iLow = 414.40 * 1;
        iVol = 3501 * 1;
        sVol = '3,501';
            
        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 = 457.80 * 1;
        iOpen = 436.80 * 1;
        iHigh = 547.40 * 1;
        iLow = 434.00 * 1;
        iVol = 32704 * 1;
        sVol = '32,704';
            
        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 = 432.60 * 1;
        iOpen = 462.00 * 1;
        iHigh = 481.60 * 1;
        iLow = 421.40 * 1;
        iVol = 8126 * 1;
        sVol = '8,126';
            
        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 = 449.40 * 1;
        iOpen = 431.20 * 1;
        iHigh = 452.20 * 1;
        iLow = 416.50 * 1;
        iVol = 4916 * 1;
        sVol = '4,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 547.40 * 1;
        iOpen = 455.00 * 1;
        iHigh = 621.60 * 1;
        iLow = 449.40 * 1;
        iVol = 60179 * 1;
        sVol = '60,179';
            
        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 = 525.00 * 1;
        iOpen = 546.00 * 1;
        iHigh = 572.60 * 1;
        iLow = 518.00 * 1;
        iVol = 18225 * 1;
        sVol = '18,225';
            
        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 = 550.20 * 1;
        iOpen = 522.20 * 1;
        iHigh = 562.80 * 1;
        iLow = 514.08 * 1;
        iVol = 7707 * 1;
        sVol = '7,707';
            
        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 = 579.60 * 1;
        iOpen = 550.20 * 1;
        iHigh = 592.20 * 1;
        iLow = 539.00 * 1;
        iVol = 11250 * 1;
        sVol = '11,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 569.80 * 1;
        iOpen = 582.40 * 1;
        iHigh = 595.00 * 1;
        iLow = 557.20 * 1;
        iVol = 5171 * 1;
        sVol = '5,171';
            
        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 = 581.00 * 1;
        iOpen = 569.80 * 1;
        iHigh = 595.00 * 1;
        iLow = 560.00 * 1;
        iVol = 4485 * 1;
        sVol = '4,485';
            
        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 = 564.20 * 1;
        iOpen = 581.00 * 1;
        iHigh = 590.80 * 1;
        iLow = 550.90 * 1;
        iVol = 8567 * 1;
        sVol = '8,567';
            
        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 = 558.60 * 1;
        iOpen = 564.20 * 1;
        iHigh = 572.60 * 1;
        iLow = 541.80 * 1;
        iVol = 4849 * 1;
        sVol = '4,849';
            
        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 = 565.60 * 1;
        iOpen = 565.60 * 1;
        iHigh = 569.80 * 1;
        iLow = 553.00 * 1;
        iVol = 3211 * 1;
        sVol = '3,211';
            
        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 = 571.20 * 1;
        iOpen = 572.60 * 1;
        iHigh = 590.80 * 1;
        iLow = 557.20 * 1;
        iVol = 3587 * 1;
        sVol = '3,587';
            
        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 = 609.00 * 1;
        iOpen = 572.60 * 1;
        iHigh = 614.60 * 1;
        iLow = 558.60 * 1;
        iVol = 6383 * 1;
        sVol = '6,383';
            
        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 = 576.80 * 1;
        iOpen = 604.80 * 1;
        iHigh = 616.84 * 1;
        iLow = 567.00 * 1;
        iVol = 6816 * 1;
        sVol = '6,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 576.80 * 1;
        iOpen = 574.00 * 1;
        iHigh = 592.20 * 1;
        iLow = 540.40 * 1;
        iVol = 7741 * 1;
        sVol = '7,741';
            
        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 = 602.00 * 1;
        iOpen = 581.00 * 1;
        iHigh = 606.20 * 1;
        iLow = 550.20 * 1;
        iVol = 8041 * 1;
        sVol = '8,041';
            
        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 = 624.40 * 1;
        iOpen = 606.20 * 1;
        iHigh = 639.80 * 1;
        iLow = 597.80 * 1;
        iVol = 8004 * 1;
        sVol = '8,004';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 621.60 * 1;
        iOpen = 630.00 * 1;
        iHigh = 642.60 * 1;
        iLow = 592.20 * 1;
        iVol = 7940 * 1;
        sVol = '7,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 569.80 * 1;
        iOpen = 618.80 * 1;
        iHigh = 623.00 * 1;
        iLow = 560.00 * 1;
        iVol = 7232 * 1;
        sVol = '7,232';
            
        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 = 558.60 * 1;
        iOpen = 574.00 * 1;
        iHigh = 574.00 * 1;
        iLow = 551.60 * 1;
        iVol = 6476 * 1;
        sVol = '6,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 564.20 * 1;
        iOpen = 553.00 * 1;
        iHigh = 578.90 * 1;
        iLow = 547.40 * 1;
        iVol = 2950 * 1;
        sVol = '2,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 581.00 * 1;
        iOpen = 561.40 * 1;
        iHigh = 581.00 * 1;
        iLow = 555.80 * 1;
        iVol = 5146 * 1;
        sVol = '5,146';
            
        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 = 561.40 * 1;
        iOpen = 581.00 * 1;
        iHigh = 590.80 * 1;
        iLow = 560.00 * 1;
        iVol = 6434 * 1;
        sVol = '6,434';
            
        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 = 568.40 * 1;
        iOpen = 567.00 * 1;
        iHigh = 590.80 * 1;
        iLow = 560.00 * 1;
        iVol = 4515 * 1;
        sVol = '4,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 557.20 * 1;
        iOpen = 569.80 * 1;
        iHigh = 593.60 * 1;
        iLow = 550.20 * 1;
        iVol = 5726 * 1;
        sVol = '5,726';
            
        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 = 575.40 * 1;
        iOpen = 557.20 * 1;
        iHigh = 583.80 * 1;
        iLow = 555.80 * 1;
        iVol = 8971 * 1;
        sVol = '8,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 583.80 * 1;
        iOpen = 576.80 * 1;
        iHigh = 588.00 * 1;
        iLow = 558.60 * 1;
        iVol = 7614 * 1;
        sVol = '7,614';
            
        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 = 585.20 * 1;
        iOpen = 590.80 * 1;
        iHigh = 603.40 * 1;
        iLow = 567.00 * 1;
        iVol = 8166 * 1;
        sVol = '8,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 606.20 * 1;
        iOpen = 589.40 * 1;
        iHigh = 614.60 * 1;
        iLow = 582.40 * 1;
        iVol = 6606 * 1;
        sVol = '6,606';
            
        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 = 602.00 * 1;
        iOpen = 599.20 * 1;
        iHigh = 613.20 * 1;
        iLow = 592.20 * 1;
        iVol = 4714 * 1;
        sVol = '4,714';
            
        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 = 569.80 * 1;
        iOpen = 599.20 * 1;
        iHigh = 603.40 * 1;
        iLow = 557.20 * 1;
        iVol = 6101 * 1;
        sVol = '6,101';
            
        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 = 183.40 * 1;
        iOpen = 277.20 * 1;
        iHigh = 277.20 * 1;
        iLow = 173.60 * 1;
        iVol = 202219 * 1;
        sVol = '202,219';
            
        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 = 196.00 * 1;
        iOpen = 197.40 * 1;
        iHigh = 205.80 * 1;
        iLow = 183.40 * 1;
        iVol = 62525 * 1;
        sVol = '62,525';
            
        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 = 173.60 * 1;
        iOpen = 191.80 * 1;
        iHigh = 194.60 * 1;
        iLow = 170.80 * 1;
        iVol = 37796 * 1;
        sVol = '37,796';
            
        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 = 173.60 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 170.80 * 1;
        iVol = 11059 * 1;
        sVol = '11,059';
            
        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 = 176.40 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 163.80 * 1;
        iVol = 20797 * 1;
        sVol = '20,797';
            
        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 = 182.00 * 1;
        iOpen = 176.40 * 1;
        iHigh = 189.00 * 1;
        iLow = 173.60 * 1;
        iVol = 22002 * 1;
        sVol = '22,002';
            
        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 = 175.00 * 1;
        iOpen = 183.40 * 1;
        iHigh = 186.20 * 1;
        iLow = 169.40 * 1;
        iVol = 24881 * 1;
        sVol = '24,881';
            
        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 = 180.60 * 1;
        iOpen = 176.40 * 1;
        iHigh = 184.80 * 1;
        iLow = 170.80 * 1;
        iVol = 17256 * 1;
        sVol = '17,256';
            
        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 = 176.40 * 1;
        iOpen = 180.60 * 1;
        iHigh = 182.00 * 1;
        iLow = 175.00 * 1;
        iVol = 9257 * 1;
        sVol = '9,257';
            
        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 = 183.40 * 1;
        iOpen = 175.00 * 1;
        iHigh = 184.80 * 1;
        iLow = 175.00 * 1;
        iVol = 13596 * 1;
        sVol = '13,596';
            
        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 = 189.00 * 1;
        iOpen = 184.80 * 1;
        iHigh = 194.60 * 1;
        iLow = 182.00 * 1;
        iVol = 17373 * 1;
        sVol = '17,373';
            
        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 = 191.80 * 1;
        iOpen = 190.40 * 1;
        iHigh = 200.20 * 1;
        iLow = 183.40 * 1;
        iVol = 21581 * 1;
        sVol = '21,581';
            
        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 = 191.80 * 1;
        iOpen = 194.60 * 1;
        iHigh = 196.00 * 1;
        iLow = 184.80 * 1;
        iVol = 12122 * 1;
        sVol = '12,122';
            
        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 = 190.40 * 1;
        iOpen = 191.80 * 1;
        iHigh = 191.80 * 1;
        iLow = 184.80 * 1;
        iVol = 10887 * 1;
        sVol = '10,887';
            
        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 = 186.20 * 1;
        iOpen = 190.40 * 1;
        iHigh = 191.80 * 1;
        iLow = 182.00 * 1;
        iVol = 8885 * 1;
        sVol = '8,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 180.60 * 1;
        iOpen = 186.20 * 1;
        iHigh = 187.60 * 1;
        iLow = 177.80 * 1;
        iVol = 6616 * 1;
        sVol = '6,616';
            
        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 = 177.80 * 1;
        iOpen = 183.40 * 1;
        iHigh = 186.20 * 1;
        iLow = 177.80 * 1;
        iVol = 5526 * 1;
        sVol = '5,526';
            
        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 = 176.40 * 1;
        iOpen = 177.80 * 1;
        iHigh = 179.20 * 1;
        iLow = 172.20 * 1;
        iVol = 8489 * 1;
        sVol = '8,489';
            
        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 = 168.00 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 165.20 * 1;
        iVol = 10404 * 1;
        sVol = '10,404';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 166.60 * 1;
        iOpen = 165.20 * 1;
        iHigh = 169.40 * 1;
        iLow = 161.00 * 1;
        iVol = 12694 * 1;
        sVol = '12,694';
            
        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 = 166.60 * 1;
        iOpen = 165.20 * 1;
        iHigh = 169.40 * 1;
        iLow = 162.40 * 1;
        iVol = 9419 * 1;
        sVol = '9,419';
            
        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 = 158.20 * 1;
        iOpen = 166.60 * 1;
        iHigh = 166.60 * 1;
        iLow = 156.80 * 1;
        iVol = 13527 * 1;
        sVol = '13,527';
            
        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 = 147.00 * 1;
        iOpen = 158.20 * 1;
        iHigh = 160.72 * 1;
        iLow = 145.60 * 1;
        iVol = 18810 * 1;
        sVol = '18,810';
            
        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 = 151.20 * 1;
        iOpen = 145.60 * 1;
        iHigh = 154.00 * 1;
        iLow = 135.80 * 1;
        iVol = 14840 * 1;
        sVol = '14,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 148.40 * 1;
        iOpen = 152.60 * 1;
        iHigh = 156.80 * 1;
        iLow = 148.40 * 1;
        iVol = 8215 * 1;
        sVol = '8,215';
            
        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 = 154.00 * 1;
        iOpen = 149.80 * 1;
        iHigh = 154.00 * 1;
        iLow = 148.40 * 1;
        iVol = 6997 * 1;
        sVol = '6,997';
            
        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 = 149.80 * 1;
        iOpen = 151.20 * 1;
        iHigh = 154.00 * 1;
        iLow = 142.80 * 1;
        iVol = 6391 * 1;
        sVol = '6,391';
            
        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 = 141.40 * 1;
        iOpen = 148.40 * 1;
        iHigh = 149.80 * 1;
        iLow = 140.00 * 1;
        iVol = 8787 * 1;
        sVol = '8,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 151.20 * 1;
        iOpen = 141.40 * 1;
        iHigh = 151.20 * 1;
        iLow = 141.40 * 1;
        iVol = 6536 * 1;
        sVol = '6,536';
            
        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 = 148.40 * 1;
        iOpen = 147.00 * 1;
        iHigh = 150.78 * 1;
        iLow = 144.20 * 1;
        iVol = 4763 * 1;
        sVol = '4,763';
            
        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 = 145.60 * 1;
        iOpen = 148.40 * 1;
        iHigh = 151.20 * 1;
        iLow = 144.20 * 1;
        iVol = 5036 * 1;
        sVol = '5,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 148.40 * 1;
        iOpen = 144.20 * 1;
        iHigh = 153.72 * 1;
        iLow = 142.80 * 1;
        iVol = 5155 * 1;
        sVol = '5,155';
            
        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 = 156.80 * 1;
        iOpen = 154.00 * 1;
        iHigh = 172.20 * 1;
        iLow = 151.20 * 1;
        iVol = 30821 * 1;
        sVol = '30,821';
            
        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 = 152.60 * 1;
        iOpen = 158.20 * 1;
        iHigh = 162.40 * 1;
        iLow = 152.60 * 1;
        iVol = 7085 * 1;
        sVol = '7,085';
            
        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 = 147.00 * 1;
        iOpen = 151.20 * 1;
        iHigh = 155.40 * 1;
        iLow = 142.80 * 1;
        iVol = 7764 * 1;
        sVol = '7,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 151.20 * 1;
        iOpen = 148.40 * 1;
        iHigh = 153.30 * 1;
        iLow = 145.60 * 1;
        iVol = 4359 * 1;
        sVol = '4,359';
            
        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 = 159.60 * 1;
        iOpen = 151.20 * 1;
        iHigh = 159.60 * 1;
        iLow = 147.14 * 1;
        iVol = 8163 * 1;
        sVol = '8,163';
            
        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 = 159.60 * 1;
        iOpen = 159.60 * 1;
        iHigh = 164.64 * 1;
        iLow = 155.40 * 1;
        iVol = 3781 * 1;
        sVol = '3,781';
            
        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 = 158.20 * 1;
        iOpen = 159.60 * 1;
        iHigh = 162.40 * 1;
        iLow = 155.40 * 1;
        iVol = 4925 * 1;
        sVol = '4,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 161.00 * 1;
        iOpen = 155.40 * 1;
        iHigh = 162.40 * 1;
        iLow = 148.40 * 1;
        iVol = 7584 * 1;
        sVol = '7,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 159.60 * 1;
        iOpen = 159.60 * 1;
        iHigh = 165.20 * 1;
        iLow = 154.00 * 1;
        iVol = 5460 * 1;
        sVol = '5,460';
            
        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 = 149.80 * 1;
        iOpen = 161.00 * 1;
        iHigh = 163.80 * 1;
        iLow = 148.40 * 1;
        iVol = 10067 * 1;
        sVol = '10,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 140.00 * 1;
        iOpen = 148.40 * 1;
        iHigh = 151.20 * 1;
        iLow = 135.80 * 1;
        iVol = 13545 * 1;
        sVol = '13,545';
            
        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 = 142.80 * 1;
        iOpen = 142.80 * 1;
        iHigh = 148.40 * 1;
        iLow = 140.00 * 1;
        iVol = 5249 * 1;
        sVol = '5,249';
            
        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 = 142.80 * 1;
        iOpen = 141.40 * 1;
        iHigh = 147.00 * 1;
        iLow = 138.60 * 1;
        iVol = 4511 * 1;
        sVol = '4,511';
            
        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 = 141.40 * 1;
        iOpen = 140.00 * 1;
        iHigh = 144.20 * 1;
        iLow = 138.60 * 1;
        iVol = 4118 * 1;
        sVol = '4,118';
            
        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 = 142.80 * 1;
        iOpen = 141.40 * 1;
        iHigh = 147.00 * 1;
        iLow = 140.00 * 1;
        iVol = 2720 * 1;
        sVol = '2,720';
            
        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 = 137.48 * 1;
        iOpen = 140.00 * 1;
        iHigh = 141.40 * 1;
        iLow = 131.60 * 1;
        iVol = 9813 * 1;
        sVol = '9,813';
            
        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 = 149.80 * 1;
        iOpen = 141.40 * 1;
        iHigh = 149.80 * 1;
        iLow = 138.60 * 1;
        iVol = 6961 * 1;
        sVol = '6,961';
            
        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 = 156.80 * 1;
        iOpen = 173.60 * 1;
        iHigh = 179.62 * 1;
        iLow = 147.00 * 1;
        iVol = 117253 * 1;
        sVol = '117,253';
            
        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 = 140.70 * 1;
        iOpen = 154.00 * 1;
        iHigh = 154.00 * 1;
        iLow = 140.00 * 1;
        iVol = 14042 * 1;
        sVol = '14,042';
            
        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 = 135.24 * 1;
        iOpen = 140.00 * 1;
        iHigh = 144.90 * 1;
        iLow = 133.00 * 1;
        iVol = 14836 * 1;
        sVol = '14,836';
            
        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 = 140.00 * 1;
        iOpen = 137.20 * 1;
        iHigh = 141.40 * 1;
        iLow = 127.40 * 1;
        iVol = 11420 * 1;
        sVol = '11,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 141.40 * 1;
        iOpen = 140.00 * 1;
        iHigh = 145.60 * 1;
        iLow = 134.40 * 1;
        iVol = 5529 * 1;
        sVol = '5,529';
            
        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 = 136.78 * 1;
        iOpen = 141.40 * 1;
        iHigh = 142.80 * 1;
        iLow = 134.68 * 1;
        iVol = 5911 * 1;
        sVol = '5,911';
            
        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 = 133.84 * 1;
        iOpen = 136.64 * 1;
        iHigh = 136.64 * 1;
        iLow = 130.34 * 1;
        iVol = 4339 * 1;
        sVol = '4,339';
            
        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 = 141.40 * 1;
        iOpen = 135.80 * 1;
        iHigh = 141.40 * 1;
        iLow = 133.00 * 1;
        iVol = 4981 * 1;
        sVol = '4,981';
            
        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 = 140.00 * 1;
        iOpen = 140.00 * 1;
        iHigh = 141.40 * 1;
        iLow = 135.80 * 1;
        iVol = 2711 * 1;
        sVol = '2,711';
            
        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 = 145.60 * 1;
        iOpen = 141.40 * 1;
        iHigh = 148.40 * 1;
        iLow = 138.60 * 1;
        iVol = 4998 * 1;
        sVol = '4,998';
            
        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 = 147.00 * 1;
        iOpen = 149.80 * 1;
        iHigh = 152.60 * 1;
        iLow = 142.80 * 1;
        iVol = 5312 * 1;
        sVol = '5,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 148.40 * 1;
        iOpen = 148.40 * 1;
        iHigh = 149.80 * 1;
        iLow = 142.80 * 1;
        iVol = 3445 * 1;
        sVol = '3,445';
            
        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 = 147.00 * 1;
        iOpen = 149.80 * 1;
        iHigh = 150.50 * 1;
        iLow = 144.20 * 1;
        iVol = 2034 * 1;
        sVol = '2,034';
            
        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 = 149.80 * 1;
        iOpen = 145.60 * 1;
        iHigh = 149.80 * 1;
        iLow = 141.40 * 1;
        iVol = 5750 * 1;
        sVol = '5,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 145.60 * 1;
        iOpen = 148.40 * 1;
        iHigh = 149.80 * 1;
        iLow = 142.80 * 1;
        iVol = 2799 * 1;
        sVol = '2,799';
            
        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 = 142.80 * 1;
        iOpen = 147.00 * 1;
        iHigh = 148.40 * 1;
        iLow = 141.40 * 1;
        iVol = 3296 * 1;
        sVol = '3,296';
            
        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 = 138.74 * 1;
        iOpen = 144.20 * 1;
        iHigh = 145.60 * 1;
        iLow = 135.80 * 1;
        iVol = 6630 * 1;
        sVol = '6,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 131.32 * 1;
        iOpen = 137.20 * 1;
        iHigh = 140.42 * 1;
        iLow = 130.20 * 1;
        iVol = 11649 * 1;
        sVol = '11,649';
            
        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 = 136.64 * 1;
        iOpen = 131.60 * 1;
        iHigh = 139.30 * 1;
        iLow = 130.20 * 1;
        iVol = 26589 * 1;
        sVol = '26,589';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 135.80 * 1;
        iOpen = 142.80 * 1;
        iHigh = 142.80 * 1;
        iLow = 131.60 * 1;
        iVol = 5380 * 1;
        sVol = '5,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 135.80 * 1;
        iOpen = 137.06 * 1;
        iHigh = 138.60 * 1;
        iLow = 131.74 * 1;
        iVol = 2525 * 1;
        sVol = '2,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 139.30 * 1;
        iOpen = 135.80 * 1;
        iHigh = 139.30 * 1;
        iLow = 133.00 * 1;
        iVol = 1286 * 1;
        sVol = '1,286';
            
        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 = 138.32 * 1;
        iOpen = 134.68 * 1;
        iHigh = 138.60 * 1;
        iLow = 134.40 * 1;
        iVol = 2440 * 1;
        sVol = '2,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 142.80 * 1;
        iOpen = 138.32 * 1;
        iHigh = 142.80 * 1;
        iLow = 134.68 * 1;
        iVol = 3326 * 1;
        sVol = '3,326';
            
        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 = 138.04 * 1;
        iOpen = 141.40 * 1;
        iHigh = 142.80 * 1;
        iLow = 137.20 * 1;
        iVol = 2351 * 1;
        sVol = '2,351';
            
        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 = 138.60 * 1;
        iOpen = 135.80 * 1;
        iHigh = 140.00 * 1;
        iLow = 135.80 * 1;
        iVol = 2855 * 1;
        sVol = '2,855';
            
        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 = 141.40 * 1;
        iOpen = 140.00 * 1;
        iHigh = 142.80 * 1;
        iLow = 137.20 * 1;
        iVol = 5489 * 1;
        sVol = '5,489';
            
        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 = 140.00 * 1;
        iOpen = 141.40 * 1;
        iHigh = 144.20 * 1;
        iLow = 137.62 * 1;
        iVol = 4151 * 1;
        sVol = '4,151';
            
        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 = 137.48 * 1;
        iOpen = 140.00 * 1;
        iHigh = 142.80 * 1;
        iLow = 137.48 * 1;
        iVol = 2178 * 1;
        sVol = '2,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 137.20 * 1;
        iOpen = 138.32 * 1;
        iHigh = 141.40 * 1;
        iLow = 136.08 * 1;
        iVol = 1920 * 1;
        sVol = '1,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 135.66 * 1;
        iOpen = 137.20 * 1;
        iHigh = 140.00 * 1;
        iLow = 134.40 * 1;
        iVol = 2014 * 1;
        sVol = '2,014';
            
        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 = 131.88 * 1;
        iOpen = 138.60 * 1;
        iHigh = 138.60 * 1;
        iLow = 131.74 * 1;
        iVol = 3615 * 1;
        sVol = '3,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 126.84 * 1;
        iOpen = 133.42 * 1;
        iHigh = 135.80 * 1;
        iLow = 126.28 * 1;
        iVol = 4596 * 1;
        sVol = '4,596';
            
        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 = 123.90 * 1;
        iOpen = 126.14 * 1;
        iHigh = 130.20 * 1;
        iLow = 120.40 * 1;
        iVol = 3644 * 1;
        sVol = '3,644';
            
        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 = 126.42 * 1;
        iOpen = 120.54 * 1;
        iHigh = 129.36 * 1;
        iLow = 120.40 * 1;
        iVol = 3586 * 1;
        sVol = '3,586';
            
        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 = 127.40 * 1;
        iOpen = 124.74 * 1;
        iHigh = 128.38 * 1;
        iLow = 123.90 * 1;
        iVol = 1424 * 1;
        sVol = '1,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 122.08 * 1;
        iOpen = 129.50 * 1;
        iHigh = 130.20 * 1;
        iLow = 122.08 * 1;
        iVol = 3336 * 1;
        sVol = '3,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 120.40 * 1;
        iOpen = 123.20 * 1;
        iHigh = 125.30 * 1;
        iLow = 120.40 * 1;
        iVol = 2129 * 1;
        sVol = '2,129';
            
        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 = 111.44 * 1;
        iOpen = 120.40 * 1;
        iHigh = 121.80 * 1;
        iLow = 109.62 * 1;
        iVol = 6241 * 1;
        sVol = '6,241';
            
        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 = 120.40 * 1;
        iOpen = 115.78 * 1;
        iHigh = 121.80 * 1;
        iLow = 112.00 * 1;
        iVol = 3898 * 1;
        sVol = '3,898';
            
        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 = 115.22 * 1;
        iOpen = 124.60 * 1;
        iHigh = 124.60 * 1;
        iLow = 114.80 * 1;
        iVol = 2791 * 1;
        sVol = '2,791';
            
        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 = 117.18 * 1;
        iOpen = 115.36 * 1;
        iHigh = 121.80 * 1;
        iLow = 114.80 * 1;
        iVol = 2165 * 1;
        sVol = '2,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 112.70 * 1;
        iOpen = 117.60 * 1;
        iHigh = 118.86 * 1;
        iLow = 111.30 * 1;
        iVol = 2183 * 1;
        sVol = '2,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 109.90 * 1;
        iOpen = 108.92 * 1;
        iHigh = 113.40 * 1;
        iLow = 106.68 * 1;
        iVol = 1556 * 1;
        sVol = '1,556';
            
        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 = 112.14 * 1;
        iOpen = 112.00 * 1;
        iHigh = 115.08 * 1;
        iLow = 109.20 * 1;
        iVol = 1394 * 1;
        sVol = '1,394';
            
        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 = 110.88 * 1;
        iOpen = 115.92 * 1;
        iHigh = 115.92 * 1;
        iLow = 102.62 * 1;
        iVol = 6682 * 1;
        sVol = '6,682';
            
        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 = 100.80 * 1;
        iOpen = 104.02 * 1;
        iHigh = 107.66 * 1;
        iLow = 99.40 * 1;
        iVol = 5479 * 1;
        sVol = '5,479';
            
        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 = 98.56 * 1;
        iOpen = 102.20 * 1;
        iHigh = 102.20 * 1;
        iLow = 96.74 * 1;
        iVol = 3334 * 1;
        sVol = '3,334';
            
        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 = 96.04 * 1;
        iOpen = 98.00 * 1;
        iHigh = 102.20 * 1;
        iLow = 93.94 * 1;
        iVol = 2599 * 1;
        sVol = '2,599';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 95.20 * 1;
        iOpen = 95.20 * 1;
        iHigh = 100.66 * 1;
        iLow = 91.14 * 1;
        iVol = 3957 * 1;
        sVol = '3,957';
            
        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 = 95.34 * 1;
        iOpen = 85.40 * 1;
        iHigh = 101.50 * 1;
        iLow = 85.40 * 1;
        iVol = 8670 * 1;
        sVol = '8,670';
            
        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 = 88.20 * 1;
        iOpen = 99.26 * 1;
        iHigh = 99.26 * 1;
        iLow = 86.10 * 1;
        iVol = 4713 * 1;
        sVol = '4,713';
            
        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 = 92.68 * 1;
        iOpen = 90.44 * 1;
        iHigh = 95.20 * 1;
        iLow = 88.20 * 1;
        iVol = 4634 * 1;
        sVol = '4,634';
            
        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 = 93.66 * 1;
        iOpen = 92.54 * 1;
        iHigh = 95.76 * 1;
        iLow = 89.60 * 1;
        iVol = 1274 * 1;
        sVol = '1,274';
            
        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 = 91.98 * 1;
        iOpen = 93.80 * 1;
        iHigh = 95.34 * 1;
        iLow = 91.84 * 1;
        iVol = 2151 * 1;
        sVol = '2,151';
            
        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 = 97.86 * 1;
        iOpen = 91.70 * 1;
        iHigh = 98.00 * 1;
        iLow = 91.00 * 1;
        iVol = 2582 * 1;
        sVol = '2,582';
            
        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 = 97.30 * 1;
        iOpen = 97.02 * 1;
        iHigh = 99.40 * 1;
        iLow = 93.80 * 1;
        iVol = 1056 * 1;
        sVol = '1,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 94.92 * 1;
        iOpen = 96.04 * 1;
        iHigh = 100.38 * 1;
        iLow = 93.80 * 1;
        iVol = 1243 * 1;
        sVol = '1,243';
            
        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 = 95.20 * 1;
        iOpen = 95.20 * 1;
        iHigh = 97.86 * 1;
        iLow = 93.80 * 1;
        iVol = 1847 * 1;
        sVol = '1,847';
            
        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 = 93.80 * 1;
        iOpen = 95.76 * 1;
        iHigh = 99.40 * 1;
        iLow = 91.00 * 1;
        iVol = 2048 * 1;
        sVol = '2,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 99.54 * 1;
        iOpen = 92.54 * 1;
        iHigh = 106.40 * 1;
        iLow = 91.42 * 1;
        iVol = 7591 * 1;
        sVol = '7,591';
            
        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 = 103.32 * 1;
        iOpen = 99.54 * 1;
        iHigh = 103.60 * 1;
        iLow = 95.90 * 1;
        iVol = 1269 * 1;
        sVol = '1,269';
            
        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 = 106.26 * 1;
        iOpen = 102.06 * 1;
        iHigh = 109.90 * 1;
        iLow = 99.54 * 1;
        iVol = 3315 * 1;
        sVol = '3,315';
            
        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 = 105.56 * 1;
        iOpen = 105.70 * 1;
        iHigh = 106.40 * 1;
        iLow = 102.20 * 1;
        iVol = 1130 * 1;
        sVol = '1,130';
            
        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 = 107.66 * 1;
        iOpen = 106.26 * 1;
        iHigh = 109.20 * 1;
        iLow = 104.86 * 1;
        iVol = 934 * 1;
        sVol = '934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 114.66 * 1;
        iOpen = 107.80 * 1;
        iHigh = 114.80 * 1;
        iLow = 103.60 * 1;
        iVol = 1725 * 1;
        sVol = '1,725';
            
        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 = 106.40 * 1;
        iOpen = 114.52 * 1;
        iHigh = 118.72 * 1;
        iLow = 106.40 * 1;
        iVol = 2507 * 1;
        sVol = '2,507';
            
        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 = 114.66 * 1;
        iOpen = 108.50 * 1;
        iHigh = 117.46 * 1;
        iLow = 106.40 * 1;
        iVol = 2639 * 1;
        sVol = '2,639';
            
        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 = 130.20 * 1;
        iOpen = 117.60 * 1;
        iHigh = 133.00 * 1;
        iLow = 110.60 * 1;
        iVol = 7794 * 1;
        sVol = '7,794';
            
        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 = 128.66 * 1;
        iOpen = 133.14 * 1;
        iHigh = 133.14 * 1;
        iLow = 124.60 * 1;
        iVol = 3485 * 1;
        sVol = '3,485';
            
        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 = 127.54 * 1;
        iOpen = 127.68 * 1;
        iHigh = 131.60 * 1;
        iLow = 125.30 * 1;
        iVol = 1651 * 1;
        sVol = '1,651';
            
        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 = 135.80 * 1;
        iOpen = 128.80 * 1;
        iHigh = 147.00 * 1;
        iLow = 127.54 * 1;
        iVol = 7069 * 1;
        sVol = '7,069';
            
        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 = 144.20 * 1;
        iOpen = 137.20 * 1;
        iHigh = 154.00 * 1;
        iLow = 135.80 * 1;
        iVol = 3657 * 1;
        sVol = '3,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 128.80 * 1;
        iOpen = 142.80 * 1;
        iHigh = 147.56 * 1;
        iLow = 128.80 * 1;
        iVol = 3484 * 1;
        sVol = '3,484';
            
        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 = 132.02 * 1;
        iOpen = 130.20 * 1;
        iHigh = 135.80 * 1;
        iLow = 128.94 * 1;
        iVol = 1474 * 1;
        sVol = '1,474';
            
        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 = 133.70 * 1;
        iOpen = 132.02 * 1;
        iHigh = 135.80 * 1;
        iLow = 129.50 * 1;
        iVol = 1241 * 1;
        sVol = '1,241';
            
        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 = 136.22 * 1;
        iOpen = 134.40 * 1;
        iHigh = 140.00 * 1;
        iLow = 131.32 * 1;
        iVol = 2381 * 1;
        sVol = '2,381';
            
        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 = 137.76 * 1;
        iOpen = 133.00 * 1;
        iHigh = 140.00 * 1;
        iLow = 133.00 * 1;
        iVol = 1833 * 1;
        sVol = '1,833';
            
        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 = 133.84 * 1;
        iOpen = 134.40 * 1;
        iHigh = 137.90 * 1;
        iLow = 130.20 * 1;
        iVol = 2193 * 1;
        sVol = '2,193';
            
        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 = 127.54 * 1;
        iOpen = 133.00 * 1;
        iHigh = 135.80 * 1;
        iLow = 127.40 * 1;
        iVol = 1259 * 1;
        sVol = '1,259';
            
        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 = 124.46 * 1;
        iOpen = 130.76 * 1;
        iHigh = 141.40 * 1;
        iLow = 119.00 * 1;
        iVol = 4161 * 1;
        sVol = '4,161';
            
        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 = 124.74 * 1;
        iOpen = 125.02 * 1;
        iHigh = 128.10 * 1;
        iLow = 119.42 * 1;
        iVol = 1064 * 1;
        sVol = '1,064';
            
        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 = 118.30 * 1;
        iOpen = 126.00 * 1;
        iHigh = 126.00 * 1;
        iLow = 117.18 * 1;
        iVol = 1485 * 1;
        sVol = '1,485';
            
        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 = 109.48 * 1;
        iOpen = 117.60 * 1;
        iHigh = 122.22 * 1;
        iLow = 109.34 * 1;
        iVol = 2358 * 1;
        sVol = '2,358';
            
        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 = 112.98 * 1;
        iOpen = 109.48 * 1;
        iHigh = 115.50 * 1;
        iLow = 105.98 * 1;
        iVol = 1233 * 1;
        sVol = '1,233';
            
        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 = 117.18 * 1;
        iOpen = 115.08 * 1;
        iHigh = 117.60 * 1;
        iLow = 110.46 * 1;
        iVol = 554 * 1;
        sVol = '554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 120.40 * 1;
        iOpen = 121.80 * 1;
        iHigh = 121.80 * 1;
        iLow = 115.22 * 1;
        iVol = 1086 * 1;
        sVol = '1,086';
            
        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 = 114.80 * 1;
        iOpen = 116.20 * 1;
        iHigh = 120.40 * 1;
        iLow = 114.80 * 1;
        iVol = 1842 * 1;
        sVol = '1,842';
            
        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 = 113.82 * 1;
        iOpen = 112.70 * 1;
        iHigh = 114.80 * 1;
        iLow = 108.78 * 1;
        iVol = 5183 * 1;
        sVol = '5,183';
            
        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 = 111.86 * 1;
        iOpen = 110.60 * 1;
        iHigh = 114.24 * 1;
        iLow = 107.94 * 1;
        iVol = 2449 * 1;
        sVol = '2,449';
            
        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 = 107.24 * 1;
        iOpen = 111.58 * 1;
        iHigh = 114.24 * 1;
        iLow = 106.40 * 1;
        iVol = 1727 * 1;
        sVol = '1,727';
            
        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 = 109.20 * 1;
        iOpen = 107.38 * 1;
        iHigh = 114.80 * 1;
        iLow = 107.38 * 1;
        iVol = 2896 * 1;
        sVol = '2,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 109.90 * 1;
        iOpen = 109.76 * 1;
        iHigh = 114.66 * 1;
        iLow = 106.40 * 1;
        iVol = 951 * 1;
        sVol = '951';
            
        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 = 107.80 * 1;
        iOpen = 110.60 * 1;
        iHigh = 113.96 * 1;
        iLow = 102.20 * 1;
        iVol = 1358 * 1;
        sVol = '1,358';
            
        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 = 102.76 * 1;
        iOpen = 107.80 * 1;
        iHigh = 109.20 * 1;
        iLow = 102.20 * 1;
        iVol = 3614 * 1;
        sVol = '3,614';
            
        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 = 102.20 * 1;
        iOpen = 103.60 * 1;
        iHigh = 107.80 * 1;
        iLow = 101.78 * 1;
        iVol = 8666 * 1;
        sVol = '8,666';
            
        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 = 102.20 * 1;
        iOpen = 103.60 * 1;
        iHigh = 104.86 * 1;
        iLow = 99.82 * 1;
        iVol = 1843 * 1;
        sVol = '1,843';
            
        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 = 101.50 * 1;
        iOpen = 102.20 * 1;
        iHigh = 102.34 * 1;
        iLow = 98.00 * 1;
        iVol = 27996 * 1;
        sVol = '27,996';
            
        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 = 105.00 * 1;
        iOpen = 102.34 * 1;
        iHigh = 105.00 * 1;
        iLow = 102.20 * 1;
        iVol = 2594 * 1;
        sVol = '2,594';
            
        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 = 109.20 * 1;
        iOpen = 106.12 * 1;
        iHigh = 109.20 * 1;
        iLow = 105.42 * 1;
        iVol = 1914 * 1;
        sVol = '1,914';
            
        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 = 112.00 * 1;
        iOpen = 109.20 * 1;
        iHigh = 112.00 * 1;
        iLow = 108.64 * 1;
        iVol = 2899 * 1;
        sVol = '2,899';
            
        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 = 113.40 * 1;
        iOpen = 111.02 * 1;
        iHigh = 118.86 * 1;
        iLow = 110.60 * 1;
        iVol = 4566 * 1;
        sVol = '4,566';
            
        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 = 120.40 * 1;
        iOpen = 114.10 * 1;
        iHigh = 120.40 * 1;
        iLow = 114.10 * 1;
        iVol = 3861 * 1;
        sVol = '3,861';
            
        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 = 120.40 * 1;
        iOpen = 121.52 * 1;
        iHigh = 121.80 * 1;
        iLow = 119.00 * 1;
        iVol = 3206 * 1;
        sVol = '3,206';
            
        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 = 113.40 * 1;
        iOpen = 119.42 * 1;
        iHigh = 124.04 * 1;
        iLow = 113.26 * 1;
        iVol = 4121 * 1;
        sVol = '4,121';
            
        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 = 116.20 * 1;
        iOpen = 114.10 * 1;
        iHigh = 117.60 * 1;
        iLow = 113.40 * 1;
        iVol = 1513 * 1;
        sVol = '1,513';
            
        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 = 117.18 * 1;
        iOpen = 115.08 * 1;
        iHigh = 120.40 * 1;
        iLow = 113.26 * 1;
        iVol = 2412 * 1;
        sVol = '2,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 114.52 * 1;
        iOpen = 114.10 * 1;
        iHigh = 117.60 * 1;
        iLow = 106.96 * 1;
        iVol = 4293 * 1;
        sVol = '4,293';
            
        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 = 106.40 * 1;
        iOpen = 113.12 * 1;
        iHigh = 114.80 * 1;
        iLow = 106.40 * 1;
        iVol = 1863 * 1;
        sVol = '1,863';
            
        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 = 122.22 * 1;
        iOpen = 112.00 * 1;
        iHigh = 130.20 * 1;
        iLow = 110.60 * 1;
        iVol = 31157 * 1;
        sVol = '31,157';
            
        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 = 127.82 * 1;
        iOpen = 126.00 * 1;
        iHigh = 133.00 * 1;
        iLow = 124.32 * 1;
        iVol = 9942 * 1;
        sVol = '9,942';
            
        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 = 126.84 * 1;
        iOpen = 129.50 * 1;
        iHigh = 137.34 * 1;
        iLow = 125.02 * 1;
        iVol = 11053 * 1;
        sVol = '11,053';
            
        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 = 138.60 * 1;
        iOpen = 133.28 * 1;
        iHigh = 142.80 * 1;
        iLow = 127.40 * 1;
        iVol = 8626 * 1;
        sVol = '8,626';
            
        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 = 149.80 * 1;
        iOpen = 142.80 * 1;
        iHigh = 159.60 * 1;
        iLow = 140.28 * 1;
        iVol = 24554 * 1;
        sVol = '24,554';
            
        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 = 155.40 * 1;
        iOpen = 154.00 * 1;
        iHigh = 156.80 * 1;
        iLow = 144.20 * 1;
        iVol = 9907 * 1;
        sVol = '9,907';
            
        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 = 148.40 * 1;
        iOpen = 154.00 * 1;
        iHigh = 156.80 * 1;
        iLow = 147.00 * 1;
        iVol = 6633 * 1;
        sVol = '6,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 147.00 * 1;
        iOpen = 149.80 * 1;
        iHigh = 151.20 * 1;
        iLow = 142.80 * 1;
        iVol = 5001 * 1;
        sVol = '5,001';
            
        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 = 151.20 * 1;
        iOpen = 149.80 * 1;
        iHigh = 155.40 * 1;
        iLow = 147.00 * 1;
        iVol = 4734 * 1;
        sVol = '4,734';
            
        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 = 152.60 * 1;
        iOpen = 151.20 * 1;
        iHigh = 154.00 * 1;
        iLow = 148.40 * 1;
        iVol = 6394 * 1;
        sVol = '6,394';
            
        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 = 189.00 * 1;
        iOpen = 156.80 * 1;
        iHigh = 207.20 * 1;
        iLow = 152.60 * 1;
        iVol = 35007 * 1;
        sVol = '35,007';
            
        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 = 219.80 * 1;
        iOpen = 200.20 * 1;
        iHigh = 233.80 * 1;
        iLow = 189.00 * 1;
        iVol = 33114 * 1;
        sVol = '33,114';
            
        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 = 245.00 * 1;
        iOpen = 222.60 * 1;
        iHigh = 264.60 * 1;
        iLow = 217.00 * 1;
        iVol = 46911 * 1;
        sVol = '46,911';
            
        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 = 264.60 * 1;
        iOpen = 261.80 * 1;
        iHigh = 266.00 * 1;
        iLow = 245.00 * 1;
        iVol = 24736 * 1;
        sVol = '24,736';
            
        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 = 336.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 385.00 * 1;
        iLow = 267.40 * 1;
        iVol = 96593 * 1;
        sVol = '96,593';
            
        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 = 336.00 * 1;
        iOpen = 354.20 * 1;
        iHigh = 392.00 * 1;
        iLow = 322.00 * 1;
        iVol = 77062 * 1;
        sVol = '77,062';
            
        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 = 341.60 * 1;
        iOpen = 327.60 * 1;
        iHigh = 348.60 * 1;
        iLow = 322.00 * 1;
        iVol = 19301 * 1;
        sVol = '19,301';
            
        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 = 336.00 * 1;
        iOpen = 357.00 * 1;
        iHigh = 371.00 * 1;
        iLow = 331.80 * 1;
        iVol = 24679 * 1;
        sVol = '24,679';
            
        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 = 369.60 * 1;
        iOpen = 345.80 * 1;
        iHigh = 375.20 * 1;
        iLow = 336.00 * 1;
        iVol = 32246 * 1;
        sVol = '32,246';
            
        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 = 392.00 * 1;
        iOpen = 383.60 * 1;
        iHigh = 396.90 * 1;
        iLow = 351.40 * 1;
        iVol = 38775 * 1;
        sVol = '38,775';
            
        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 = 530.60 * 1;
        iOpen = 389.20 * 1;
        iHigh = 588.00 * 1;
        iLow = 366.80 * 1;
        iVol = 156064 * 1;
        sVol = '156,064';
            
        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 = 497.00 * 1;
        iOpen = 523.60 * 1;
        iHigh = 532.00 * 1;
        iLow = 471.80 * 1;
        iVol = 77381 * 1;
        sVol = '77,381';
            
        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 = 494.20 * 1;
        iOpen = 501.20 * 1;
        iHigh = 504.00 * 1;
        iLow = 439.60 * 1;
        iVol = 38970 * 1;
        sVol = '38,970';
            
        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 = 555.80 * 1;
        iOpen = 491.40 * 1;
        iHigh = 592.20 * 1;
        iLow = 469.00 * 1;
        iVol = 49861 * 1;
        sVol = '49,861';
            
        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 = 596.40 * 1;
        iOpen = 602.00 * 1;
        iHigh = 660.80 * 1;
        iLow = 574.70 * 1;
        iVol = 106071 * 1;
        sVol = '106,071';
            
        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 = 574.00 * 1;
        iOpen = 562.80 * 1;
        iHigh = 595.00 * 1;
        iLow = 546.00 * 1;
        iVol = 35421 * 1;
        sVol = '35,421';
            
        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 = 595.00 * 1;
        iOpen = 579.60 * 1;
        iHigh = 621.60 * 1;
        iLow = 576.80 * 1;
        iVol = 29546 * 1;
        sVol = '29,546';
            
        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 = 609.00 * 1;
        iOpen = 623.00 * 1;
        iHigh = 641.20 * 1;
        iLow = 597.66 * 1;
        iVol = 34607 * 1;
        sVol = '34,607';
            
        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 = 221.20 * 1;
        iOpen = 345.80 * 1;
        iHigh = 347.20 * 1;
        iLow = 218.40 * 1;
        iVol = 361855 * 1;
        sVol = '361,855';
            
        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 = 215.60 * 1;
        iOpen = 215.60 * 1;
        iHigh = 242.20 * 1;
        iLow = 207.20 * 1;
        iVol = 80958 * 1;
        sVol = '80,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 187.60 * 1;
        iOpen = 210.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 168.00 * 1;
        iVol = 81845 * 1;
        sVol = '81,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 174.30 * 1;
        iOpen = 187.60 * 1;
        iHigh = 190.40 * 1;
        iLow = 169.40 * 1;
        iVol = 40809 * 1;
        sVol = '40,809';
            
        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 = 208.60 * 1;
        iOpen = 180.60 * 1;
        iHigh = 219.80 * 1;
        iLow = 173.60 * 1;
        iVol = 75306 * 1;
        sVol = '75,306';
            
        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 = 315.00 * 1;
        iOpen = 242.20 * 1;
        iHigh = 329.00 * 1;
        iLow = 238.00 * 1;
        iVol = 224869 * 1;
        sVol = '224,869';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 341.60 * 1;
        iOpen = 302.40 * 1;
        iHigh = 380.80 * 1;
        iLow = 288.40 * 1;
        iVol = 205935 * 1;
        sVol = '205,935';
            
        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 = 312.20 * 1;
        iOpen = 329.00 * 1;
        iHigh = 345.80 * 1;
        iLow = 288.40 * 1;
        iVol = 67956 * 1;
        sVol = '67,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 298.20 * 1;
        iOpen = 315.00 * 1;
        iHigh = 334.60 * 1;
        iLow = 294.00 * 1;
        iVol = 27934 * 1;
        sVol = '27,934';
            
        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 = 319.20 * 1;
        iOpen = 295.40 * 1;
        iHigh = 327.60 * 1;
        iLow = 288.40 * 1;
        iVol = 30641 * 1;
        sVol = '30,641';
            
        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 = 305.20 * 1;
        iOpen = 326.20 * 1;
        iHigh = 330.40 * 1;
        iLow = 298.20 * 1;
        iVol = 19764 * 1;
        sVol = '19,764';
            
        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 = 323.40 * 1;
        iOpen = 299.60 * 1;
        iHigh = 329.00 * 1;
        iLow = 291.20 * 1;
        iVol = 32656 * 1;
        sVol = '32,656';
            
        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 = 323.40 * 1;
        iOpen = 316.40 * 1;
        iHigh = 330.40 * 1;
        iLow = 309.40 * 1;
        iVol = 15240 * 1;
        sVol = '15,240';
            
        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 = 315.00 * 1;
        iOpen = 322.00 * 1;
        iHigh = 327.60 * 1;
        iLow = 312.20 * 1;
        iVol = 18994 * 1;
        sVol = '18,994';
            
        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 = 294.00 * 1;
        iOpen = 310.80 * 1;
        iHigh = 323.40 * 1;
        iLow = 284.20 * 1;
        iVol = 27014 * 1;
        sVol = '27,014';
            
        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 = 291.20 * 1;
        iOpen = 295.40 * 1;
        iHigh = 303.80 * 1;
        iLow = 261.80 * 1;
        iVol = 31806 * 1;
        sVol = '31,806';
            
        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 = 264.60 * 1;
        iOpen = 287.00 * 1;
        iHigh = 288.40 * 1;
        iLow = 261.80 * 1;
        iVol = 22184 * 1;
        sVol = '22,184';
            
        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 = 285.60 * 1;
        iOpen = 280.00 * 1;
        iHigh = 296.80 * 1;
        iLow = 273.00 * 1;
        iVol = 29354 * 1;
        sVol = '29,354';
            
        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 = 271.60 * 1;
        iOpen = 285.60 * 1;
        iHigh = 292.18 * 1;
        iLow = 271.60 * 1;
        iVol = 16881 * 1;
        sVol = '16,881';
            
        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 = 261.80 * 1;
        iOpen = 274.40 * 1;
        iHigh = 277.20 * 1;
        iLow = 259.00 * 1;
        iVol = 15709 * 1;
        sVol = '15,709';
            
        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 = 270.20 * 1;
        iOpen = 266.00 * 1;
        iHigh = 281.40 * 1;
        iLow = 264.60 * 1;
        iVol = 12841 * 1;
        sVol = '12,841';
            
        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 = 274.40 * 1;
        iOpen = 275.80 * 1;
        iHigh = 280.00 * 1;
        iLow = 266.00 * 1;
        iVol = 14061 * 1;
        sVol = '14,061';
            
        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 = 267.40 * 1;
        iOpen = 280.00 * 1;
        iHigh = 281.40 * 1;
        iLow = 267.40 * 1;
        iVol = 13517 * 1;
        sVol = '13,517';
            
        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 = 263.90 * 1;
        iOpen = 280.00 * 1;
        iHigh = 288.40 * 1;
        iLow = 260.40 * 1;
        iVol = 18349 * 1;
        sVol = '18,349';
            
        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 = 261.80 * 1;
        iOpen = 264.60 * 1;
        iHigh = 266.00 * 1;
        iLow = 253.40 * 1;
        iVol = 11695 * 1;
        sVol = '11,695';
            
        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 = 245.00 * 1;
        iOpen = 264.60 * 1;
        iHigh = 267.40 * 1;
        iLow = 242.20 * 1;
        iVol = 13779 * 1;
        sVol = '13,779';
            
        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 = 238.00 * 1;
        iOpen = 232.40 * 1;
        iHigh = 246.40 * 1;
        iLow = 222.60 * 1;
        iVol = 9819 * 1;
        sVol = '9,819';
            
        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 = 246.40 * 1;
        iOpen = 238.00 * 1;
        iHigh = 247.80 * 1;
        iLow = 235.34 * 1;
        iVol = 5584 * 1;
        sVol = '5,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 245.00 * 1;
        iOpen = 246.40 * 1;
        iHigh = 247.80 * 1;
        iLow = 238.00 * 1;
        iVol = 4001 * 1;
        sVol = '4,001';
            
        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 = 236.60 * 1;
        iOpen = 245.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 235.20 * 1;
        iVol = 9406 * 1;
        sVol = '9,406';
            
        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 = 233.80 * 1;
        iOpen = 235.20 * 1;
        iHigh = 236.60 * 1;
        iLow = 222.60 * 1;
        iVol = 6787 * 1;
        sVol = '6,787';
            
        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 = 259.00 * 1;
        iOpen = 232.40 * 1;
        iHigh = 263.20 * 1;
        iLow = 231.14 * 1;
        iVol = 9164 * 1;
        sVol = '9,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 247.80 * 1;
        iOpen = 260.40 * 1;
        iHigh = 261.80 * 1;
        iLow = 238.00 * 1;
        iVol = 6339 * 1;
        sVol = '6,339';
            
        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 = 242.20 * 1;
        iOpen = 242.20 * 1;
        iHigh = 257.60 * 1;
        iLow = 239.40 * 1;
        iVol = 7042 * 1;
        sVol = '7,042';
            
        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 = 242.20 * 1;
        iOpen = 240.80 * 1;
        iHigh = 247.80 * 1;
        iLow = 235.20 * 1;
        iVol = 4926 * 1;
        sVol = '4,926';
            
        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 = 236.60 * 1;
        iOpen = 238.00 * 1;
        iHigh = 245.00 * 1;
        iLow = 233.80 * 1;
        iVol = 6884 * 1;
        sVol = '6,884';
            
        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 = 226.80 * 1;
        iOpen = 238.00 * 1;
        iHigh = 239.40 * 1;
        iLow = 224.00 * 1;
        iVol = 8684 * 1;
        sVol = '8,684';
            
        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 = 229.60 * 1;
        iOpen = 225.40 * 1;
        iHigh = 233.80 * 1;
        iLow = 214.20 * 1;
        iVol = 7586 * 1;
        sVol = '7,586';
            
        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 = 232.40 * 1;
        iOpen = 232.40 * 1;
        iHigh = 236.60 * 1;
        iLow = 225.40 * 1;
        iVol = 4624 * 1;
        sVol = '4,624';
            
        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 = 231.00 * 1;
        iOpen = 232.40 * 1;
        iHigh = 233.80 * 1;
        iLow = 224.00 * 1;
        iVol = 3141 * 1;
        sVol = '3,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 239.40 * 1;
        iOpen = 232.40 * 1;
        iHigh = 245.00 * 1;
        iLow = 228.20 * 1;
        iVol = 5418 * 1;
        sVol = '5,418';
            
        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 = 238.00 * 1;
        iOpen = 240.80 * 1;
        iHigh = 243.60 * 1;
        iLow = 231.00 * 1;
        iVol = 4099 * 1;
        sVol = '4,099';
            
        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 = 240.80 * 1;
        iOpen = 236.60 * 1;
        iHigh = 247.80 * 1;
        iLow = 231.00 * 1;
        iVol = 6634 * 1;
        sVol = '6,634';
            
        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 = 277.20 * 1;
        iOpen = 245.00 * 1;
        iHigh = 291.20 * 1;
        iLow = 245.00 * 1;
        iVol = 34741 * 1;
        sVol = '34,741';
            
        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 = 280.00 * 1;
        iOpen = 284.20 * 1;
        iHigh = 308.00 * 1;
        iLow = 266.00 * 1;
        iVol = 21326 * 1;
        sVol = '21,326';
            
        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 = 270.20 * 1;
        iOpen = 273.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 253.40 * 1;
        iVol = 14881 * 1;
        sVol = '14,881';
            
        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 = 253.40 * 1;
        iOpen = 271.60 * 1;
        iHigh = 275.80 * 1;
        iLow = 245.00 * 1;
        iVol = 12067 * 1;
        sVol = '12,067';
            
        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 = 233.80 * 1;
        iOpen = 252.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 226.80 * 1;
        iVol = 12329 * 1;
        sVol = '12,329';
            
        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 = 215.60 * 1;
        iOpen = 224.00 * 1;
        iHigh = 233.80 * 1;
        iLow = 210.00 * 1;
        iVol = 12346 * 1;
        sVol = '12,346';
            
        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 = 218.40 * 1;
        iOpen = 211.40 * 1;
        iHigh = 222.60 * 1;
        iLow = 196.00 * 1;
        iVol = 11560 * 1;
        sVol = '11,560';
            
        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 = 219.80 * 1;
        iOpen = 228.20 * 1;
        iHigh = 236.60 * 1;
        iLow = 214.20 * 1;
        iVol = 8047 * 1;
        sVol = '8,047';
            
        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 = 232.40 * 1;
        iOpen = 228.20 * 1;
        iHigh = 242.20 * 1;
        iLow = 219.80 * 1;
        iVol = 8018 * 1;
        sVol = '8,018';
            
        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 = 228.20 * 1;
        iOpen = 236.60 * 1;
        iHigh = 242.90 * 1;
        iLow = 226.80 * 1;
        iVol = 5983 * 1;
        sVol = '5,983';
            
        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 = 222.60 * 1;
        iOpen = 228.20 * 1;
        iHigh = 235.20 * 1;
        iLow = 219.80 * 1;
        iVol = 5130 * 1;
        sVol = '5,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 215.60 * 1;
        iOpen = 225.40 * 1;
        iHigh = 225.40 * 1;
        iLow = 210.00 * 1;
        iVol = 5368 * 1;
        sVol = '5,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 189.00 * 1;
        iOpen = 197.40 * 1;
        iHigh = 203.00 * 1;
        iLow = 187.60 * 1;
        iVol = 9826 * 1;
        sVol = '9,826';
            
        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 = 187.60 * 1;
        iOpen = 211.40 * 1;
        iHigh = 217.00 * 1;
        iLow = 175.00 * 1;
        iVol = 7532 * 1;
        sVol = '7,532';
            
        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 = 162.40 * 1;
        iOpen = 183.40 * 1;
        iHigh = 189.00 * 1;
        iLow = 162.40 * 1;
        iVol = 9388 * 1;
        sVol = '9,388';
            
        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 = 140.00 * 1;
        iOpen = 142.80 * 1;
        iHigh = 154.00 * 1;
        iLow = 140.00 * 1;
        iVol = 9471 * 1;
        sVol = '9,471';
            
        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 = 137.20 * 1;
        iOpen = 154.00 * 1;
        iHigh = 154.00 * 1;
        iLow = 133.00 * 1;
        iVol = 11976 * 1;
        sVol = '11,976';
            
        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 = 124.32 * 1;
        iOpen = 121.80 * 1;
        iHigh = 134.40 * 1;
        iLow = 121.80 * 1;
        iVol = 8930 * 1;
        sVol = '8,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 154.00 * 1;
        iOpen = 128.80 * 1;
        iHigh = 161.00 * 1;
        iLow = 123.34 * 1;
        iVol = 8277 * 1;
        sVol = '8,277';
            
        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 = 179.20 * 1;
        iOpen = 161.00 * 1;
        iHigh = 211.40 * 1;
        iLow = 154.00 * 1;
        iVol = 23397 * 1;
        sVol = '23,397';
            
        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 = 194.60 * 1;
        iOpen = 189.00 * 1;
        iHigh = 198.80 * 1;
        iLow = 182.00 * 1;
        iVol = 9013 * 1;
        sVol = '9,013';
            
        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 = 184.80 * 1;
        iOpen = 194.60 * 1;
        iHigh = 196.98 * 1;
        iLow = 163.80 * 1;
        iVol = 7006 * 1;
        sVol = '7,006';
            
        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 = 161.00 * 1;
        iOpen = 169.40 * 1;
        iHigh = 180.60 * 1;
        iLow = 144.20 * 1;
        iVol = 5498 * 1;
        sVol = '5,498';
            
        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 = 175.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 184.80 * 1;
        iLow = 159.60 * 1;
        iVol = 5629 * 1;
        sVol = '5,629';
            
        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 = 186.20 * 1;
        iOpen = 179.20 * 1;
        iHigh = 204.40 * 1;
        iLow = 169.40 * 1;
        iVol = 8033 * 1;
        sVol = '8,033';
            
        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 = 175.00 * 1;
        iOpen = 191.80 * 1;
        iHigh = 196.00 * 1;
        iLow = 169.40 * 1;
        iVol = 6017 * 1;
        sVol = '6,017';
            
        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 = 179.20 * 1;
        iOpen = 175.00 * 1;
        iHigh = 183.40 * 1;
        iLow = 156.80 * 1;
        iVol = 2658 * 1;
        sVol = '2,658';
            
        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 = 170.80 * 1;
        iOpen = 180.60 * 1;
        iHigh = 182.00 * 1;
        iLow = 168.00 * 1;
        iVol = 3501 * 1;
        sVol = '3,501';
            
        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 = 159.60 * 1;
        iOpen = 169.40 * 1;
        iHigh = 176.40 * 1;
        iLow = 156.80 * 1;
        iVol = 5019 * 1;
        sVol = '5,019';
            
        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 = 152.60 * 1;
        iOpen = 154.00 * 1;
        iHigh = 159.60 * 1;
        iLow = 145.60 * 1;
        iVol = 4006 * 1;
        sVol = '4,006';
            
        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 = 145.60 * 1;
        iOpen = 152.60 * 1;
        iHigh = 158.20 * 1;
        iLow = 144.20 * 1;
        iVol = 2983 * 1;
        sVol = '2,983';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 158.20 * 1;
        iOpen = 147.00 * 1;
        iHigh = 159.60 * 1;
        iLow = 145.60 * 1;
        iVol = 3150 * 1;
        sVol = '3,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 162.40 * 1;
        iOpen = 159.60 * 1;
        iHigh = 172.20 * 1;
        iLow = 158.20 * 1;
        iVol = 4273 * 1;
        sVol = '4,273';
            
        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 = 155.40 * 1;
        iOpen = 163.80 * 1;
        iHigh = 166.60 * 1;
        iLow = 154.00 * 1;
        iVol = 4020 * 1;
        sVol = '4,020';
            
        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 = 159.60 * 1;
        iOpen = 155.40 * 1;
        iHigh = 168.00 * 1;
        iLow = 154.00 * 1;
        iVol = 2924 * 1;
        sVol = '2,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 170.80 * 1;
        iOpen = 161.00 * 1;
        iHigh = 172.20 * 1;
        iLow = 161.00 * 1;
        iVol = 3046 * 1;
        sVol = '3,046';
            
        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 = 184.80 * 1;
        iOpen = 166.60 * 1;
        iHigh = 214.20 * 1;
        iLow = 166.60 * 1;
        iVol = 10008 * 1;
        sVol = '10,008';
            
        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 = 196.00 * 1;
        iOpen = 193.20 * 1;
        iHigh = 201.60 * 1;
        iLow = 186.90 * 1;
        iVol = 4946 * 1;
        sVol = '4,946';
            
        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 = 208.60 * 1;
        iOpen = 194.60 * 1;
        iHigh = 217.00 * 1;
        iLow = 184.80 * 1;
        iVol = 5884 * 1;
        sVol = '5,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 201.60 * 1;
        iOpen = 215.60 * 1;
        iHigh = 215.60 * 1;
        iLow = 191.80 * 1;
        iVol = 4304 * 1;
        sVol = '4,304';
            
        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 = 200.20 * 1;
        iOpen = 208.60 * 1;
        iHigh = 211.40 * 1;
        iLow = 197.40 * 1;
        iVol = 2944 * 1;
        sVol = '2,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 200.20 * 1;
        iOpen = 193.20 * 1;
        iHigh = 212.80 * 1;
        iLow = 193.20 * 1;
        iVol = 3486 * 1;
        sVol = '3,486';
            
        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 = 190.40 * 1;
        iOpen = 196.00 * 1;
        iHigh = 203.00 * 1;
        iLow = 177.80 * 1;
        iVol = 3817 * 1;
        sVol = '3,817';
            
        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 = 182.00 * 1;
        iOpen = 193.20 * 1;
        iHigh = 198.80 * 1;
        iLow = 182.00 * 1;
        iVol = 2659 * 1;
        sVol = '2,659';
            
        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 = 182.00 * 1;
        iOpen = 186.20 * 1;
        iHigh = 194.60 * 1;
        iLow = 170.80 * 1;
        iVol = 3066 * 1;
        sVol = '3,066';
            
        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 = 183.40 * 1;
        iOpen = 186.20 * 1;
        iHigh = 187.60 * 1;
        iLow = 175.00 * 1;
        iVol = 2487 * 1;
        sVol = '2,487';
            
        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 = 182.00 * 1;
        iOpen = 184.80 * 1;
        iHigh = 196.00 * 1;
        iLow = 175.00 * 1;
        iVol = 3943 * 1;
        sVol = '3,943';
            
        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 = 234.50 * 1;
        iOpen = 187.60 * 1;
        iHigh = 235.20 * 1;
        iLow = 186.20 * 1;
        iVol = 14401 * 1;
        sVol = '14,401';
            
        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 = 236.60 * 1;
        iOpen = 252.00 * 1;
        iHigh = 261.80 * 1;
        iLow = 212.80 * 1;
        iVol = 18312 * 1;
        sVol = '18,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 229.60 * 1;
        iOpen = 235.20 * 1;
        iHigh = 238.00 * 1;
        iLow = 217.00 * 1;
        iVol = 4235 * 1;
        sVol = '4,235';
            
        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 = 214.20 * 1;
        iOpen = 225.40 * 1;
        iHigh = 231.00 * 1;
        iLow = 197.40 * 1;
        iVol = 7436 * 1;
        sVol = '7,436';
            
        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 = 204.40 * 1;
        iOpen = 201.60 * 1;
        iHigh = 219.80 * 1;
        iLow = 198.80 * 1;
        iVol = 3641 * 1;
        sVol = '3,641';
            
        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 = 205.80 * 1;
        iOpen = 210.00 * 1;
        iHigh = 232.40 * 1;
        iLow = 201.60 * 1;
        iVol = 6254 * 1;
        sVol = '6,254';
            
        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 = 222.60 * 1;
        iOpen = 208.60 * 1;
        iHigh = 224.00 * 1;
        iLow = 208.60 * 1;
        iVol = 4383 * 1;
        sVol = '4,383';
            
        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 = 214.20 * 1;
        iOpen = 224.00 * 1;
        iHigh = 229.60 * 1;
        iLow = 212.80 * 1;
        iVol = 4051 * 1;
        sVol = '4,051';
            
        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 = 219.80 * 1;
        iOpen = 218.40 * 1;
        iHigh = 228.20 * 1;
        iLow = 212.80 * 1;
        iVol = 3265 * 1;
        sVol = '3,265';
            
        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 = 246.40 * 1;
        iOpen = 221.20 * 1;
        iHigh = 261.80 * 1;
        iLow = 217.00 * 1;
        iVol = 16139 * 1;
        sVol = '16,139';
            
        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 = 253.40 * 1;
        iOpen = 261.80 * 1;
        iHigh = 273.00 * 1;
        iLow = 245.00 * 1;
        iVol = 11320 * 1;
        sVol = '11,320';
            
        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 = 242.20 * 1;
        iOpen = 256.20 * 1;
        iHigh = 259.00 * 1;
        iLow = 221.20 * 1;
        iVol = 9285 * 1;
        sVol = '9,285';
            
        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 = 229.60 * 1;
        iOpen = 236.60 * 1;
        iHigh = 236.60 * 1;
        iLow = 219.80 * 1;
        iVol = 3782 * 1;
        sVol = '3,782';
            
        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 = 245.00 * 1;
        iOpen = 228.20 * 1;
        iHigh = 251.30 * 1;
        iLow = 220.50 * 1;
        iVol = 5174 * 1;
        sVol = '5,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 233.80 * 1;
        iOpen = 254.80 * 1;
        iHigh = 256.20 * 1;
        iLow = 231.00 * 1;
        iVol = 12539 * 1;
        sVol = '12,539';
            
        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 = 231.00 * 1;
        iOpen = 225.40 * 1;
        iHigh = 243.60 * 1;
        iLow = 225.40 * 1;
        iVol = 6240 * 1;
        sVol = '6,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 247.80 * 1;
        iOpen = 235.20 * 1;
        iHigh = 257.60 * 1;
        iLow = 230.02 * 1;
        iVol = 8966 * 1;
        sVol = '8,966';
            
        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 = 233.80 * 1;
        iOpen = 250.60 * 1;
        iHigh = 250.60 * 1;
        iLow = 229.60 * 1;
        iVol = 5203 * 1;
        sVol = '5,203';
            
        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 = 228.20 * 1;
        iOpen = 233.80 * 1;
        iHigh = 238.00 * 1;
        iLow = 225.40 * 1;
        iVol = 5141 * 1;
        sVol = '5,141';
            
        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 = 224.00 * 1;
        iOpen = 235.20 * 1;
        iHigh = 236.60 * 1;
        iLow = 224.00 * 1;
        iVol = 7349 * 1;
        sVol = '7,349';
            
        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 = 205.80 * 1;
        iOpen = 224.00 * 1;
        iHigh = 225.40 * 1;
        iLow = 205.80 * 1;
        iVol = 15208 * 1;
        sVol = '15,208';
            
        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 = 182.00 * 1;
        iOpen = 205.80 * 1;
        iHigh = 212.80 * 1;
        iLow = 175.00 * 1;
        iVol = 25486 * 1;
        sVol = '25,486';
            
        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 = 183.40 * 1;
        iOpen = 184.80 * 1;
        iHigh = 197.40 * 1;
        iLow = 163.80 * 1;
        iVol = 18287 * 1;
        sVol = '18,287';
            
        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 = 198.80 * 1;
        iOpen = 218.40 * 1;
        iHigh = 218.82 * 1;
        iLow = 195.86 * 1;
        iVol = 23785 * 1;
        sVol = '23,785';
            
        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 = 198.80 * 1;
        iOpen = 198.80 * 1;
        iHigh = 201.04 * 1;
        iLow = 186.20 * 1;
        iVol = 8012 * 1;
        sVol = '8,012';
            
        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 = 193.20 * 1;
        iOpen = 194.60 * 1;
        iHigh = 200.20 * 1;
        iLow = 189.00 * 1;
        iVol = 4369 * 1;
        sVol = '4,369';
            
        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 = 201.60 * 1;
        iOpen = 191.80 * 1;
        iHigh = 217.00 * 1;
        iLow = 190.40 * 1;
        iVol = 13432 * 1;
        sVol = '13,432';
            
        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 = 211.40 * 1;
        iOpen = 214.20 * 1;
        iHigh = 219.80 * 1;
        iLow = 204.40 * 1;
        iVol = 10494 * 1;
        sVol = '10,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 217.00 * 1;
        iOpen = 222.60 * 1;
        iHigh = 222.60 * 1;
        iLow = 207.20 * 1;
        iVol = 8429 * 1;
        sVol = '8,429';
            
        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 = 211.40 * 1;
        iOpen = 211.40 * 1;
        iHigh = 214.20 * 1;
        iLow = 201.60 * 1;
        iVol = 7958 * 1;
        sVol = '7,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 210.00 * 1;
        iOpen = 211.40 * 1;
        iHigh = 212.80 * 1;
        iLow = 196.00 * 1;
        iVol = 8086 * 1;
        sVol = '8,086';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 194.60 * 1;
        iOpen = 203.00 * 1;
        iHigh = 208.60 * 1;
        iLow = 191.80 * 1;
        iVol = 8138 * 1;
        sVol = '8,138';
            
        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 = 198.80 * 1;
        iOpen = 203.00 * 1;
        iHigh = 208.60 * 1;
        iLow = 193.20 * 1;
        iVol = 3517 * 1;
        sVol = '3,517';
            
        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 = 201.60 * 1;
        iOpen = 196.00 * 1;
        iHigh = 212.80 * 1;
        iLow = 190.40 * 1;
        iVol = 5698 * 1;
        sVol = '5,698';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 205.80 * 1;
        iOpen = 211.40 * 1;
        iHigh = 211.40 * 1;
        iLow = 198.80 * 1;
        iVol = 4309 * 1;
        sVol = '4,309';
            
        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 = 201.60 * 1;
        iOpen = 204.40 * 1;
        iHigh = 209.30 * 1;
        iLow = 198.80 * 1;
        iVol = 3229 * 1;
        sVol = '3,229';
            
        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 = 210.00 * 1;
        iOpen = 201.60 * 1;
        iHigh = 212.80 * 1;
        iLow = 201.60 * 1;
        iVol = 4617 * 1;
        sVol = '4,617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 210.00 * 1;
        iOpen = 211.40 * 1;
        iHigh = 219.80 * 1;
        iLow = 207.20 * 1;
        iVol = 6778 * 1;
        sVol = '6,778';
            
        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 = 208.60 * 1;
        iOpen = 210.00 * 1;
        iHigh = 214.20 * 1;
        iLow = 203.00 * 1;
        iVol = 3993 * 1;
        sVol = '3,993';
            
        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 = 211.40 * 1;
        iOpen = 208.60 * 1;
        iHigh = 214.90 * 1;
        iLow = 205.80 * 1;
        iVol = 6571 * 1;
        sVol = '6,571';
            
        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 = 208.60 * 1;
        iOpen = 210.00 * 1;
        iHigh = 215.60 * 1;
        iLow = 201.60 * 1;
        iVol = 7307 * 1;
        sVol = '7,307';
            
        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 = 204.40 * 1;
        iOpen = 201.60 * 1;
        iHigh = 217.00 * 1;
        iLow = 201.60 * 1;
        iVol = 8431 * 1;
        sVol = '8,431';
            
        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 = 197.40 * 1;
        iOpen = 208.60 * 1;
        iHigh = 208.60 * 1;
        iLow = 191.80 * 1;
        iVol = 7390 * 1;
        sVol = '7,390';
            
        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 = 194.60 * 1;
        iOpen = 201.60 * 1;
        iHigh = 205.80 * 1;
        iLow = 190.40 * 1;
        iVol = 8306 * 1;
        sVol = '8,306';
            
        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 = 191.80 * 1;
        iOpen = 194.60 * 1;
        iHigh = 197.40 * 1;
        iLow = 184.80 * 1;
        iVol = 6156 * 1;
        sVol = '6,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 193.20 * 1;
        iOpen = 190.40 * 1;
        iHigh = 196.00 * 1;
        iLow = 187.60 * 1;
        iVol = 3863 * 1;
        sVol = '3,863';
            
        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 = 191.80 * 1;
        iOpen = 193.20 * 1;
        iHigh = 198.80 * 1;
        iLow = 186.20 * 1;
        iVol = 6060 * 1;
        sVol = '6,060';
            
        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 = 187.60 * 1;
        iOpen = 191.80 * 1;
        iHigh = 193.20 * 1;
        iLow = 187.60 * 1;
        iVol = 5724 * 1;
        sVol = '5,724';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 190.40 * 1;
        iOpen = 187.60 * 1;
        iHigh = 198.80 * 1;
        iLow = 184.80 * 1;
        iVol = 4814 * 1;
        sVol = '4,814';
            
        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 = 194.60 * 1;
        iOpen = 191.80 * 1;
        iHigh = 194.60 * 1;
        iLow = 187.60 * 1;
        iVol = 3788 * 1;
        sVol = '3,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 187.60 * 1;
        iOpen = 193.20 * 1;
        iHigh = 198.80 * 1;
        iLow = 186.20 * 1;
        iVol = 6022 * 1;
        sVol = '6,022';
            
        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 = 186.20 * 1;
        iOpen = 187.60 * 1;
        iHigh = 193.20 * 1;
        iLow = 184.10 * 1;
        iVol = 4849 * 1;
        sVol = '4,849';
            
        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 = 180.60 * 1;
        iOpen = 189.00 * 1;
        iHigh = 190.40 * 1;
        iLow = 177.80 * 1;
        iVol = 7811 * 1;
        sVol = '7,811';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 177.80 * 1;
        iOpen = 180.60 * 1;
        iHigh = 183.40 * 1;
        iLow = 176.40 * 1;
        iVol = 4505 * 1;
        sVol = '4,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 186.20 * 1;
        iOpen = 180.60 * 1;
        iHigh = 189.00 * 1;
        iLow = 176.40 * 1;
        iVol = 6075 * 1;
        sVol = '6,075';
            
        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 = 197.40 * 1;
        iOpen = 187.60 * 1;
        iHigh = 201.60 * 1;
        iLow = 179.20 * 1;
        iVol = 8900 * 1;
        sVol = '8,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 210.00 * 1;
        iOpen = 198.80 * 1;
        iHigh = 214.20 * 1;
        iLow = 193.62 * 1;
        iVol = 12279 * 1;
        sVol = '12,279';
            
        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 = 211.40 * 1;
        iOpen = 218.40 * 1;
        iHigh = 219.80 * 1;
        iLow = 200.20 * 1;
        iVol = 11746 * 1;
        sVol = '11,746';
            
        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 = 204.40 * 1;
        iOpen = 211.40 * 1;
        iHigh = 211.40 * 1;
        iLow = 197.40 * 1;
        iVol = 10094 * 1;
        sVol = '10,094';
            
        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 = 200.20 * 1;
        iOpen = 200.20 * 1;
        iHigh = 206.50 * 1;
        iLow = 197.40 * 1;
        iVol = 5354 * 1;
        sVol = '5,354';
            
        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 = 187.60 * 1;
        iOpen = 200.20 * 1;
        iHigh = 202.86 * 1;
        iLow = 186.20 * 1;
        iVol = 11191 * 1;
        sVol = '11,191';
            
        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 = 197.40 * 1;
        iOpen = 190.40 * 1;
        iHigh = 198.80 * 1;
        iLow = 183.40 * 1;
        iVol = 5388 * 1;
        sVol = '5,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 200.20 * 1;
        iOpen = 197.40 * 1;
        iHigh = 201.60 * 1;
        iLow = 191.80 * 1;
        iVol = 4566 * 1;
        sVol = '4,566';
            
        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 = 198.80 * 1;
        iOpen = 197.40 * 1;
        iHigh = 204.40 * 1;
        iLow = 191.80 * 1;
        iVol = 4910 * 1;
        sVol = '4,910';
            
        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 = 198.80 * 1;
        iOpen = 198.80 * 1;
        iHigh = 203.00 * 1;
        iLow = 190.40 * 1;
        iVol = 4671 * 1;
        sVol = '4,671';
            
        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 = 203.00 * 1;
        iOpen = 198.80 * 1;
        iHigh = 203.00 * 1;
        iLow = 194.60 * 1;
        iVol = 2793 * 1;
        sVol = '2,793';
            
        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 = 205.80 * 1;
        iOpen = 200.20 * 1;
        iHigh = 207.20 * 1;
        iLow = 196.00 * 1;
        iVol = 3609 * 1;
        sVol = '3,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 208.60 * 1;
        iOpen = 204.40 * 1;
        iHigh = 210.00 * 1;
        iLow = 201.60 * 1;
        iVol = 4642 * 1;
        sVol = '4,642';
            
        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 = 246.40 * 1;
        iOpen = 208.60 * 1;
        iHigh = 257.60 * 1;
        iLow = 203.00 * 1;
        iVol = 27248 * 1;
        sVol = '27,248';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 229.60 * 1;
        iOpen = 250.60 * 1;
        iHigh = 252.00 * 1;
        iLow = 226.80 * 1;
        iVol = 10434 * 1;
        sVol = '10,434';
            
        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 = 208.60 * 1;
        iOpen = 222.60 * 1;
        iHigh = 222.60 * 1;
        iLow = 207.20 * 1;
        iVol = 9571 * 1;
        sVol = '9,571';
            
        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 = 191.80 * 1;
        iOpen = 194.60 * 1;
        iHigh = 205.80 * 1;
        iLow = 187.60 * 1;
        iVol = 13521 * 1;
        sVol = '13,521';
            
        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 = 197.40 * 1;
        iOpen = 194.60 * 1;
        iHigh = 203.00 * 1;
        iLow = 189.00 * 1;
        iVol = 5531 * 1;
        sVol = '5,531';
            
        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 = 184.80 * 1;
        iOpen = 197.40 * 1;
        iHigh = 200.06 * 1;
        iLow = 183.40 * 1;
        iVol = 9131 * 1;
        sVol = '9,131';
            
        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 = 189.00 * 1;
        iOpen = 191.80 * 1;
        iHigh = 194.60 * 1;
        iLow = 186.20 * 1;
        iVol = 4554 * 1;
        sVol = '4,554';
            
        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 = 193.20 * 1;
        iOpen = 189.00 * 1;
        iHigh = 194.60 * 1;
        iLow = 186.20 * 1;
        iVol = 3684 * 1;
        sVol = '3,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 190.40 * 1;
        iOpen = 193.20 * 1;
        iHigh = 194.32 * 1;
        iLow = 186.20 * 1;
        iVol = 2687 * 1;
        sVol = '2,687';
            
        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 = 196.00 * 1;
        iOpen = 187.60 * 1;
        iHigh = 196.00 * 1;
        iLow = 187.60 * 1;
        iVol = 3726 * 1;
        sVol = '3,726';
            
        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 = 190.40 * 1;
        iOpen = 197.40 * 1;
        iHigh = 197.40 * 1;
        iLow = 188.30 * 1;
        iVol = 2586 * 1;
        sVol = '2,586';
            
        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 = 189.00 * 1;
        iOpen = 190.40 * 1;
        iHigh = 191.80 * 1;
        iLow = 186.20 * 1;
        iVol = 2363 * 1;
        sVol = '2,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 186.20 * 1;
        iOpen = 186.20 * 1;
        iHigh = 189.00 * 1;
        iLow = 183.40 * 1;
        iVol = 3081 * 1;
        sVol = '3,081';
            
        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 = 182.00 * 1;
        iOpen = 184.80 * 1;
        iHigh = 185.92 * 1;
        iLow = 179.20 * 1;
        iVol = 4941 * 1;
        sVol = '4,941';
            
        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 = 190.40 * 1;
        iOpen = 221.20 * 1;
        iHigh = 224.00 * 1;
        iLow = 184.80 * 1;
        iVol = 36614 * 1;
        sVol = '36,614';
            
        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 = 193.20 * 1;
        iOpen = 180.60 * 1;
        iHigh = 194.60 * 1;
        iLow = 144.20 * 1;
        iVol = 34707 * 1;
        sVol = '34,707';
            
        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 = 193.20 * 1;
        iOpen = 189.00 * 1;
        iHigh = 193.20 * 1;
        iLow = 182.00 * 1;
        iVol = 8126 * 1;
        sVol = '8,126';
            
        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 = 193.20 * 1;
        iOpen = 193.20 * 1;
        iHigh = 193.20 * 1;
        iLow = 183.40 * 1;
        iVol = 5524 * 1;
        sVol = '5,524';
            
        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 = 189.00 * 1;
        iOpen = 190.40 * 1;
        iHigh = 191.80 * 1;
        iLow = 180.60 * 1;
        iVol = 6821 * 1;
        sVol = '6,821';
            
        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 = 189.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 190.40 * 1;
        iLow = 177.80 * 1;
        iVol = 5219 * 1;
        sVol = '5,219';
            
        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 = 186.20 * 1;
        iOpen = 189.00 * 1;
        iHigh = 190.40 * 1;
        iLow = 177.80 * 1;
        iVol = 5080 * 1;
        sVol = '5,080';
            
        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 = 184.80 * 1;
        iOpen = 184.80 * 1;
        iHigh = 187.60 * 1;
        iLow = 177.80 * 1;
        iVol = 4349 * 1;
        sVol = '4,349';
            
        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 = 179.20 * 1;
        iOpen = 184.80 * 1;
        iHigh = 187.60 * 1;
        iLow = 174.30 * 1;
        iVol = 3197 * 1;
        sVol = '3,197';
            
        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 = 184.80 * 1;
        iOpen = 179.20 * 1;
        iHigh = 186.20 * 1;
        iLow = 168.00 * 1;
        iVol = 5367 * 1;
        sVol = '5,367';
            
        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 = 183.40 * 1;
        iOpen = 179.20 * 1;
        iHigh = 186.20 * 1;
        iLow = 175.00 * 1;
        iVol = 2579 * 1;
        sVol = '2,579';
            
        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 = 184.80 * 1;
        iOpen = 182.00 * 1;
        iHigh = 187.60 * 1;
        iLow = 180.60 * 1;
        iVol = 2116 * 1;
        sVol = '2,116';
            
        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 = 183.40 * 1;
        iOpen = 186.20 * 1;
        iHigh = 186.20 * 1;
        iLow = 180.60 * 1;
        iVol = 2609 * 1;
        sVol = '2,609';
            
        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 = 180.60 * 1;
        iOpen = 183.40 * 1;
        iHigh = 184.80 * 1;
        iLow = 177.80 * 1;
        iVol = 2617 * 1;
        sVol = '2,617';
            
        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 = 175.00 * 1;
        iOpen = 182.00 * 1;
        iHigh = 182.00 * 1;
        iLow = 169.40 * 1;
        iVol = 6051 * 1;
        sVol = '6,051';
            
        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 = 180.60 * 1;
        iOpen = 173.60 * 1;
        iHigh = 182.00 * 1;
        iLow = 172.20 * 1;
        iVol = 2005 * 1;
        sVol = '2,005';
            
        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 = 180.60 * 1;
        iOpen = 179.20 * 1;
        iHigh = 186.20 * 1;
        iLow = 179.20 * 1;
        iVol = 2821 * 1;
        sVol = '2,821';
            
        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 = 176.40 * 1;
        iOpen = 179.20 * 1;
        iHigh = 182.00 * 1;
        iLow = 176.40 * 1;
        iVol = 1930 * 1;
        sVol = '1,930';
            
        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 = 177.80 * 1;
        iOpen = 177.80 * 1;
        iHigh = 183.40 * 1;
        iLow = 173.60 * 1;
        iVol = 3181 * 1;
        sVol = '3,181';
            
        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 = 170.80 * 1;
        iOpen = 179.20 * 1;
        iHigh = 179.20 * 1;
        iLow = 169.40 * 1;
        iVol = 2898 * 1;
        sVol = '2,898';
            
        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 = 161.00 * 1;
        iOpen = 170.80 * 1;
        iHigh = 172.20 * 1;
        iLow = 158.20 * 1;
        iVol = 3754 * 1;
        sVol = '3,754';
            
        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 = 149.80 * 1;
        iOpen = 161.00 * 1;
        iHigh = 163.80 * 1;
        iLow = 145.60 * 1;
        iVol = 4652 * 1;
        sVol = '4,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 145.60 * 1;
        iOpen = 154.00 * 1;
        iHigh = 154.00 * 1;
        iLow = 134.40 * 1;
        iVol = 5543 * 1;
        sVol = '5,543';
            
        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 = 156.80 * 1;
        iOpen = 142.80 * 1;
        iHigh = 158.20 * 1;
        iLow = 142.80 * 1;
        iVol = 2897 * 1;
        sVol = '2,897';
            
        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 = 151.20 * 1;
        iOpen = 159.60 * 1;
        iHigh = 161.00 * 1;
        iLow = 151.20 * 1;
        iVol = 1883 * 1;
        sVol = '1,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 155.40 * 1;
        iOpen = 152.60 * 1;
        iHigh = 158.20 * 1;
        iLow = 149.80 * 1;
        iVol = 2299 * 1;
        sVol = '2,299';
            
        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 = 154.00 * 1;
        iOpen = 155.40 * 1;
        iHigh = 161.00 * 1;
        iLow = 149.80 * 1;
        iVol = 1860 * 1;
        sVol = '1,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 154.00 * 1;
        iOpen = 151.20 * 1;
        iHigh = 156.80 * 1;
        iLow = 150.92 * 1;
        iVol = 1471 * 1;
        sVol = '1,471';
            
        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 = 149.80 * 1;
        iOpen = 151.20 * 1;
        iHigh = 157.50 * 1;
        iLow = 147.00 * 1;
        iVol = 2084 * 1;
        sVol = '2,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 156.80 * 1;
        iOpen = 149.80 * 1;
        iHigh = 159.60 * 1;
        iLow = 149.80 * 1;
        iVol = 3688 * 1;
        sVol = '3,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 152.60 * 1;
        iOpen = 156.80 * 1;
        iHigh = 163.80 * 1;
        iLow = 152.60 * 1;
        iVol = 2699 * 1;
        sVol = '2,699';
            
        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 = 163.80 * 1;
        iOpen = 155.40 * 1;
        iHigh = 165.20 * 1;
        iLow = 154.00 * 1;
        iVol = 2930 * 1;
        sVol = '2,930';
            
        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 = 163.80 * 1;
        iOpen = 165.20 * 1;
        iHigh = 168.00 * 1;
        iLow = 161.70 * 1;
        iVol = 1512 * 1;
        sVol = '1,512';
            
        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 = 161.00 * 1;
        iOpen = 162.40 * 1;
        iHigh = 166.60 * 1;
        iLow = 161.00 * 1;
        iVol = 753 * 1;
        sVol = '753';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 159.60 * 1;
        iOpen = 161.00 * 1;
        iHigh = 165.20 * 1;
        iLow = 156.80 * 1;
        iVol = 1493 * 1;
        sVol = '1,493';
            
        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 = 166.60 * 1;
        iOpen = 159.60 * 1;
        iHigh = 168.00 * 1;
        iLow = 159.60 * 1;
        iVol = 1491 * 1;
        sVol = '1,491';
            
        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 = 163.80 * 1;
        iOpen = 165.20 * 1;
        iHigh = 189.00 * 1;
        iLow = 161.00 * 1;
        iVol = 14406 * 1;
        sVol = '14,406';
            
        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 = 166.60 * 1;
        iOpen = 162.40 * 1;
        iHigh = 172.20 * 1;
        iLow = 155.40 * 1;
        iVol = 2886 * 1;
        sVol = '2,886';
            
        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 = 172.20 * 1;
        iOpen = 168.00 * 1;
        iHigh = 175.00 * 1;
        iLow = 162.40 * 1;
        iVol = 2686 * 1;
        sVol = '2,686';
            
        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 = 163.80 * 1;
        iOpen = 173.60 * 1;
        iHigh = 175.00 * 1;
        iLow = 161.70 * 1;
        iVol = 2288 * 1;
        sVol = '2,288';
            
        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 = 163.80 * 1;
        iOpen = 166.60 * 1;
        iHigh = 166.60 * 1;
        iLow = 159.60 * 1;
        iVol = 1734 * 1;
        sVol = '1,734';
            
        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 = 158.20 * 1;
        iOpen = 163.80 * 1;
        iHigh = 163.80 * 1;
        iLow = 156.80 * 1;
        iVol = 1296 * 1;
        sVol = '1,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 156.80 * 1;
        iOpen = 159.60 * 1;
        iHigh = 161.00 * 1;
        iLow = 154.00 * 1;
        iVol = 1184 * 1;
        sVol = '1,184';
            
        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 = 155.40 * 1;
        iOpen = 159.60 * 1;
        iHigh = 159.60 * 1;
        iLow = 154.00 * 1;
        iVol = 964 * 1;
        sVol = '964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 151.20 * 1;
        iOpen = 156.80 * 1;
        iHigh = 159.60 * 1;
        iLow = 147.00 * 1;
        iVol = 2670 * 1;
        sVol = '2,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 148.40 * 1;
        iOpen = 155.40 * 1;
        iHigh = 155.40 * 1;
        iLow = 147.00 * 1;
        iVol = 1811 * 1;
        sVol = '1,811';
            
        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 = 142.80 * 1;
        iOpen = 148.40 * 1;
        iHigh = 148.40 * 1;
        iLow = 137.20 * 1;
        iVol = 4510 * 1;
        sVol = '4,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 141.40 * 1;
        iOpen = 141.40 * 1;
        iHigh = 147.00 * 1;
        iLow = 140.00 * 1;
        iVol = 2186 * 1;
        sVol = '2,186';
            
        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 = 136.78 * 1;
        iOpen = 141.40 * 1;
        iHigh = 142.38 * 1;
        iLow = 131.32 * 1;
        iVol = 2313 * 1;
        sVol = '2,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 147.00 * 1;
        iOpen = 135.80 * 1;
        iHigh = 147.00 * 1;
        iLow = 135.80 * 1;
        iVol = 1706 * 1;
        sVol = '1,706';
            
        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 = 147.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 137.34 * 1;
        iVol = 2806 * 1;
        sVol = '2,806';
            
        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 = 154.00 * 1;
        iOpen = 147.00 * 1;
        iHigh = 154.00 * 1;
        iLow = 143.08 * 1;
        iVol = 2614 * 1;
        sVol = '2,614';
            
        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 = 148.40 * 1;
        iOpen = 154.00 * 1;
        iHigh = 155.40 * 1;
        iLow = 147.00 * 1;
        iVol = 2349 * 1;
        sVol = '2,349';
            
        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 = 156.80 * 1;
        iOpen = 147.00 * 1;
        iHigh = 156.80 * 1;
        iLow = 147.00 * 1;
        iVol = 3438 * 1;
        sVol = '3,438';
            
        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 = 141.40 * 1;
        iOpen = 147.00 * 1;
        iHigh = 154.00 * 1;
        iLow = 140.00 * 1;
        iVol = 4489 * 1;
        sVol = '4,489';
            
        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 = 142.80 * 1;
        iOpen = 144.20 * 1;
        iHigh = 144.20 * 1;
        iLow = 140.00 * 1;
        iVol = 1796 * 1;
        sVol = '1,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 152.60 * 1;
        iOpen = 141.40 * 1;
        iHigh = 154.00 * 1;
        iLow = 141.40 * 1;
        iVol = 3478 * 1;
        sVol = '3,478';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 149.80 * 1;
        iOpen = 148.40 * 1;
        iHigh = 154.00 * 1;
        iLow = 144.20 * 1;
        iVol = 3182 * 1;
        sVol = '3,182';
            
        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 = 152.60 * 1;
        iOpen = 149.80 * 1;
        iHigh = 154.00 * 1;
        iLow = 147.00 * 1;
        iVol = 2082 * 1;
        sVol = '2,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 162.40 * 1;
        iOpen = 152.60 * 1;
        iHigh = 163.80 * 1;
        iLow = 151.20 * 1;
        iVol = 4121 * 1;
        sVol = '4,121';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 156.80 * 1;
        iOpen = 152.88 * 1;
        iHigh = 162.40 * 1;
        iLow = 148.40 * 1;
        iVol = 2294 * 1;
        sVol = '2,294';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 151.20 * 1;
        iOpen = 156.80 * 1;
        iHigh = 162.40 * 1;
        iLow = 149.80 * 1;
        iVol = 2216 * 1;
        sVol = '2,216';
            
        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 = 151.20 * 1;
        iOpen = 149.80 * 1;
        iHigh = 161.00 * 1;
        iLow = 147.00 * 1;
        iVol = 2225 * 1;
        sVol = '2,225';
            
        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 = 145.60 * 1;
        iOpen = 149.80 * 1;
        iHigh = 149.80 * 1;
        iLow = 142.80 * 1;
        iVol = 2906 * 1;
        sVol = '2,906';
            
        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 = 142.80 * 1;
        iOpen = 145.60 * 1;
        iHigh = 149.80 * 1;
        iLow = 142.80 * 1;
        iVol = 4751 * 1;
        sVol = '4,751';
            
        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 = 141.40 * 1;
        iOpen = 140.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 140.00 * 1;
        iVol = 4165 * 1;
        sVol = '4,165';
            
        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 = 147.00 * 1;
        iOpen = 142.80 * 1;
        iHigh = 148.40 * 1;
        iLow = 141.40 * 1;
        iVol = 4480 * 1;
        sVol = '4,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 152.60 * 1;
        iOpen = 144.20 * 1;
        iHigh = 155.40 * 1;
        iLow = 144.20 * 1;
        iVol = 2756 * 1;
        sVol = '2,756';
            
        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 = 148.40 * 1;
        iOpen = 149.80 * 1;
        iHigh = 151.20 * 1;
        iLow = 144.20 * 1;
        iVol = 3447 * 1;
        sVol = '3,447';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 142.80 * 1;
        iOpen = 145.60 * 1;
        iHigh = 149.80 * 1;
        iLow = 142.10 * 1;
        iVol = 4869 * 1;
        sVol = '4,869';
            
        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 = 145.60 * 1;
        iOpen = 144.20 * 1;
        iHigh = 147.00 * 1;
        iLow = 141.40 * 1;
        iVol = 2254 * 1;
        sVol = '2,254';
            
        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 = 144.20 * 1;
        iOpen = 145.60 * 1;
        iHigh = 146.86 * 1;
        iLow = 141.40 * 1;
        iVol = 2019 * 1;
        sVol = '2,019';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 142.80 * 1;
        iOpen = 144.20 * 1;
        iHigh = 145.60 * 1;
        iLow = 141.40 * 1;
        iVol = 2819 * 1;
        sVol = '2,819';
            
        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 = 140.00 * 1;
        iOpen = 141.40 * 1;
        iHigh = 144.20 * 1;
        iLow = 137.20 * 1;
        iVol = 6845 * 1;
        sVol = '6,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 172.20 * 1;
        iOpen = 140.00 * 1;
        iHigh = 174.30 * 1;
        iLow = 138.60 * 1;
        iVol = 23324 * 1;
        sVol = '23,324';
            
        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 = 155.40 * 1;
        iOpen = 168.00 * 1;
        iHigh = 172.20 * 1;
        iLow = 154.00 * 1;
        iVol = 10366 * 1;
        sVol = '10,366';
            
        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 = 177.80 * 1;
        iOpen = 161.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 154.00 * 1;
        iVol = 11620 * 1;
        sVol = '11,620';
            
        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 = 168.00 * 1;
        iOpen = 175.00 * 1;
        iHigh = 183.40 * 1;
        iLow = 161.00 * 1;
        iVol = 7489 * 1;
        sVol = '7,489';
            
        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 = 161.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 170.80 * 1;
        iLow = 155.40 * 1;
        iVol = 4605 * 1;
        sVol = '4,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 165.20 * 1;
        iOpen = 163.80 * 1;
        iHigh = 168.00 * 1;
        iLow = 159.60 * 1;
        iVol = 5244 * 1;
        sVol = '5,244';
            
        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 = 166.60 * 1;
        iOpen = 163.80 * 1;
        iHigh = 172.20 * 1;
        iLow = 161.00 * 1;
        iVol = 5411 * 1;
        sVol = '5,411';
            
        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 = 161.00 * 1;
        iOpen = 166.60 * 1;
        iHigh = 172.20 * 1;
        iLow = 158.20 * 1;
        iVol = 5497 * 1;
        sVol = '5,497';
            
        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 = 158.20 * 1;
        iOpen = 165.20 * 1;
        iHigh = 166.60 * 1;
        iLow = 158.20 * 1;
        iVol = 6164 * 1;
        sVol = '6,164';
            
        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 = 161.00 * 1;
        iOpen = 158.20 * 1;
        iHigh = 170.80 * 1;
        iLow = 158.20 * 1;
        iVol = 6032 * 1;
        sVol = '6,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 155.40 * 1;
        iOpen = 163.80 * 1;
        iHigh = 168.00 * 1;
        iLow = 154.00 * 1;
        iVol = 15058 * 1;
        sVol = '15,058';
            
        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 = 154.70 * 1;
        iOpen = 140.28 * 1;
        iHigh = 156.66 * 1;
        iLow = 140.14 * 1;
        iVol = 15514 * 1;
        sVol = '15,514';
            
        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 = 137.76 * 1;
        iOpen = 146.09 * 1;
        iHigh = 150.12 * 1;
        iLow = 135.87 * 1;
        iVol = 8529 * 1;
        sVol = '8,529';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 116.69 * 1;
        iOpen = 135.87 * 1;
        iHigh = 135.94 * 1;
        iLow = 113.89 * 1;
        iVol = 31429 * 1;
        sVol = '31,429';
            
        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 = 119.70 * 1;
        iOpen = 120.33 * 1;
        iHigh = 127.54 * 1;
        iLow = 116.76 * 1;
        iVol = 16843 * 1;
        sVol = '16,843';
            
        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 = 122.78 * 1;
        iOpen = 119.07 * 1;
        iHigh = 127.68 * 1;
        iLow = 116.41 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 119.00 * 1;
        iOpen = 122.78 * 1;
        iHigh = 122.78 * 1;
        iLow = 117.53 * 1;
        iVol = 8971 * 1;
        sVol = '8,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 125.65 * 1;
        iOpen = 118.51 * 1;
        iHigh = 127.75 * 1;
        iLow = 116.06 * 1;
        iVol = 11257 * 1;
        sVol = '11,257';
            
        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 = 143.29 * 1;
        iOpen = 124.74 * 1;
        iHigh = 145.95 * 1;
        iLow = 124.53 * 1;
        iVol = 16686 * 1;
        sVol = '16,686';
            
        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 = 138.60 * 1;
        iOpen = 143.50 * 1;
        iHigh = 154.21 * 1;
        iLow = 136.57 * 1;
        iVol = 9643 * 1;
        sVol = '9,643';
            
        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 = 146.23 * 1;
        iOpen = 136.85 * 1;
        iHigh = 149.10 * 1;
        iLow = 136.85 * 1;
        iVol = 7943 * 1;
        sVol = '7,943';
            
        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 = 149.80 * 1;
        iOpen = 146.23 * 1;
        iHigh = 153.93 * 1;
        iLow = 145.77 * 1;
        iVol = 5943 * 1;
        sVol = '5,943';
            
        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 = 157.64 * 1;
        iOpen = 145.60 * 1;
        iHigh = 159.53 * 1;
        iLow = 142.80 * 1;
        iVol = 14957 * 1;
        sVol = '14,957';
            
        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 = 156.94 * 1;
        iOpen = 160.79 * 1;
        iHigh = 164.29 * 1;
        iLow = 153.23 * 1;
        iVol = 13114 * 1;
        sVol = '13,114';
            
        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 = 149.38 * 1;
        iOpen = 157.01 * 1;
        iHigh = 158.41 * 1;
        iLow = 147.91 * 1;
        iVol = 7957 * 1;
        sVol = '7,957';
            
        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 = 154.00 * 1;
        iOpen = 150.15 * 1;
        iHigh = 156.03 * 1;
        iLow = 146.65 * 1;
        iVol = 7643 * 1;
        sVol = '7,643';
            
        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 = 150.01 * 1;
        iOpen = 153.79 * 1;
        iHigh = 155.54 * 1;
        iLow = 147.49 * 1;
        iVol = 5743 * 1;
        sVol = '5,743';
            
        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 = 153.30 * 1;
        iOpen = 149.59 * 1;
        iHigh = 156.73 * 1;
        iLow = 147.77 * 1;
        iVol = 7971 * 1;
        sVol = '7,971';
            
        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 = 139.30 * 1;
        iOpen = 155.68 * 1;
        iHigh = 156.10 * 1;
        iLow = 139.30 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        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 = 141.54 * 1;
        iOpen = 139.72 * 1;
        iHigh = 143.99 * 1;
        iLow = 129.64 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 139.30 * 1;
        iOpen = 141.26 * 1;
        iHigh = 141.26 * 1;
        iLow = 136.57 * 1;
        iVol = 4971 * 1;
        sVol = '4,971';
            
        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 = 141.19 * 1;
        iOpen = 139.30 * 1;
        iHigh = 142.21 * 1;
        iLow = 135.17 * 1;
        iVol = 7514 * 1;
        sVol = '7,514';
            
        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 = 139.16 * 1;
        iOpen = 141.33 * 1;
        iHigh = 142.73 * 1;
        iLow = 133.91 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 133.42 * 1;
        iOpen = 134.82 * 1;
        iHigh = 141.68 * 1;
        iLow = 132.44 * 1;
        iVol = 8157 * 1;
        sVol = '8,157';
            
        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 = 120.75 * 1;
        iOpen = 130.55 * 1;
        iHigh = 132.16 * 1;
        iLow = 119.56 * 1;
        iVol = 10529 * 1;
        sVol = '10,529';
            
        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 = 125.30 * 1;
        iOpen = 120.96 * 1;
        iHigh = 129.82 * 1;
        iLow = 120.82 * 1;
        iVol = 6257 * 1;
        sVol = '6,257';
            
        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 = 125.23 * 1;
        iOpen = 125.51 * 1;
        iHigh = 128.87 * 1;
        iLow = 122.64 * 1;
        iVol = 6571 * 1;
        sVol = '6,571';
            
        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 = 127.61 * 1;
        iOpen = 125.44 * 1;
        iHigh = 128.45 * 1;
        iLow = 123.90 * 1;
        iVol = 4557 * 1;
        sVol = '4,557';
            
        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 = 133.00 * 1;
        iOpen = 128.52 * 1;
        iHigh = 134.12 * 1;
        iLow = 125.79 * 1;
        iVol = 12286 * 1;
        sVol = '12,286';
            
        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 = 150.08 * 1;
        iOpen = 140.00 * 1;
        iHigh = 151.90 * 1;
        iLow = 136.15 * 1;
        iVol = 23614 * 1;
        sVol = '23,614';
            
        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 = 144.41 * 1;
        iOpen = 149.10 * 1;
        iHigh = 150.22 * 1;
        iLow = 140.07 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 152.18 * 1;
        iOpen = 143.92 * 1;
        iHigh = 153.68 * 1;
        iLow = 143.92 * 1;
        iVol = 12886 * 1;
        sVol = '12,886';
            
        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 = 151.06 * 1;
        iOpen = 151.27 * 1;
        iHigh = 152.95 * 1;
        iLow = 147.49 * 1;
        iVol = 7071 * 1;
        sVol = '7,071';
            
        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 = 145.60 * 1;
        iOpen = 148.61 * 1;
        iHigh = 153.09 * 1;
        iLow = 136.57 * 1;
        iVol = 11457 * 1;
        sVol = '11,457';
            
        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 = 140.14 * 1;
        iOpen = 145.81 * 1;
        iHigh = 145.81 * 1;
        iLow = 134.31 * 1;
        iVol = 9329 * 1;
        sVol = '9,329';
            
        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 = 150.99 * 1;
        iOpen = 138.60 * 1;
        iHigh = 158.90 * 1;
        iLow = 135.80 * 1;
        iVol = 46343 * 1;
        sVol = '46,343';
            
        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 = 144.83 * 1;
        iOpen = 153.51 * 1;
        iHigh = 153.93 * 1;
        iLow = 143.78 * 1;
        iVol = 10786 * 1;
        sVol = '10,786';
            
        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 = 142.10 * 1;
        iOpen = 144.06 * 1;
        iHigh = 147.35 * 1;
        iLow = 132.13 * 1;
        iVol = 15329 * 1;
        sVol = '15,329';
            
        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 = 136.57 * 1;
        iOpen = 139.65 * 1;
        iHigh = 141.06 * 1;
        iLow = 133.42 * 1;
        iVol = 9286 * 1;
        sVol = '9,286';
            
        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 = 143.50 * 1;
        iOpen = 136.64 * 1;
        iHigh = 146.86 * 1;
        iLow = 136.64 * 1;
        iVol = 44243 * 1;
        sVol = '44,243';
            
        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 = 139.65 * 1;
        iOpen = 144.62 * 1;
        iHigh = 147.00 * 1;
        iLow = 138.53 * 1;
        iVol = 7686 * 1;
        sVol = '7,686';
            
        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 = 129.36 * 1;
        iOpen = 137.34 * 1;
        iHigh = 137.34 * 1;
        iLow = 123.06 * 1;
        iVol = 14986 * 1;
        sVol = '14,986';
            
        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 = 128.80 * 1;
        iOpen = 129.50 * 1;
        iHigh = 132.65 * 1;
        iLow = 126.63 * 1;
        iVol = 12014 * 1;
        sVol = '12,014';
            
        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 = 123.90 * 1;
        iOpen = 128.87 * 1;
        iHigh = 130.41 * 1;
        iLow = 121.38 * 1;
        iVol = 14171 * 1;
        sVol = '14,171';
            
        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 = 124.39 * 1;
        iOpen = 130.41 * 1;
        iHigh = 130.41 * 1;
        iLow = 118.30 * 1;
        iVol = 20014 * 1;
        sVol = '20,014';
            
        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 = 127.75 * 1;
        iOpen = 125.37 * 1;
        iHigh = 132.86 * 1;
        iLow = 123.27 * 1;
        iVol = 15614 * 1;
        sVol = '15,614';
            
        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 = 125.30 * 1;
        iOpen = 126.00 * 1;
        iHigh = 126.84 * 1;
        iLow = 121.87 * 1;
        iVol = 11814 * 1;
        sVol = '11,814';
            
        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 = 123.62 * 1;
        iOpen = 124.39 * 1;
        iHigh = 128.73 * 1;
        iLow = 119.00 * 1;
        iVol = 10500 * 1;
        sVol = '10,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 117.25 * 1;
        iOpen = 122.22 * 1;
        iHigh = 123.55 * 1;
        iLow = 112.56 * 1;
        iVol = 21700 * 1;
        sVol = '21,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 118.86 * 1;
        iOpen = 117.18 * 1;
        iHigh = 120.40 * 1;
        iLow = 106.75 * 1;
        iVol = 16643 * 1;
        sVol = '16,643';
            
        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 = 116.83 * 1;
        iOpen = 118.44 * 1;
        iHigh = 122.36 * 1;
        iLow = 114.59 * 1;
        iVol = 8486 * 1;
        sVol = '8,486';
            
        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 = 125.65 * 1;
        iOpen = 118.93 * 1;
        iHigh = 131.60 * 1;
        iLow = 118.13 * 1;
        iVol = 20514 * 1;
        sVol = '20,514';
            
        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 = 125.09 * 1;
        iOpen = 127.75 * 1;
        iHigh = 129.50 * 1;
        iLow = 121.73 * 1;
        iVol = 9271 * 1;
        sVol = '9,271';
            
        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 = 126.28 * 1;
        iOpen = 126.07 * 1;
        iHigh = 131.60 * 1;
        iLow = 124.04 * 1;
        iVol = 10571 * 1;
        sVol = '10,571';
            
        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 = 134.89 * 1;
        iOpen = 123.34 * 1;
        iHigh = 135.31 * 1;
        iLow = 122.71 * 1;
        iVol = 8843 * 1;
        sVol = '8,843';
            
        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 = 133.07 * 1;
        iOpen = 135.31 * 1;
        iHigh = 135.73 * 1;
        iLow = 128.60 * 1;
        iVol = 9114 * 1;
        sVol = '9,114';
            
        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 = 129.85 * 1;
        iOpen = 133.77 * 1;
        iHigh = 134.96 * 1;
        iLow = 128.17 * 1;
        iVol = 5386 * 1;
        sVol = '5,386';
            
        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 = 135.66 * 1;
        iOpen = 129.36 * 1;
        iHigh = 136.85 * 1;
        iLow = 129.36 * 1;
        iVol = 9214 * 1;
        sVol = '9,214';
            
        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 = 133.84 * 1;
        iOpen = 132.65 * 1;
        iHigh = 138.94 * 1;
        iLow = 130.27 * 1;
        iVol = 11086 * 1;
        sVol = '11,086';
            
        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 = 135.31 * 1;
        iOpen = 132.51 * 1;
        iHigh = 136.50 * 1;
        iLow = 130.69 * 1;
        iVol = 11514 * 1;
        sVol = '11,514';
            
        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 = 137.20 * 1;
        iOpen = 134.05 * 1;
        iHigh = 139.30 * 1;
        iLow = 132.02 * 1;
        iVol = 13143 * 1;
        sVol = '13,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 125.86 * 1;
        iOpen = 136.08 * 1;
        iHigh = 136.08 * 1;
        iLow = 123.27 * 1;
        iVol = 11286 * 1;
        sVol = '11,286';
            
        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 = 127.05 * 1;
        iOpen = 126.28 * 1;
        iHigh = 130.36 * 1;
        iLow = 122.92 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 127.05 * 1;
        iOpen = 126.42 * 1;
        iHigh = 127.47 * 1;
        iLow = 122.50 * 1;
        iVol = 3857 * 1;
        sVol = '3,857';
            
        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 = 123.41 * 1;
        iOpen = 126.63 * 1;
        iHigh = 128.26 * 1;
        iLow = 122.36 * 1;
        iVol = 1857 * 1;
        sVol = '1,857';
            
        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 = 128.94 * 1;
        iOpen = 125.16 * 1;
        iHigh = 129.71 * 1;
        iLow = 123.97 * 1;
        iVol = 8157 * 1;
        sVol = '8,157';
            
        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 = 120.96 * 1;
        iOpen = 126.35 * 1;
        iHigh = 126.35 * 1;
        iLow = 120.96 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 126.70 * 1;
        iOpen = 122.71 * 1;
        iHigh = 128.66 * 1;
        iLow = 121.59 * 1;
        iVol = 2814 * 1;
        sVol = '2,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 137.48 * 1;
        iOpen = 129.50 * 1;
        iHigh = 137.90 * 1;
        iLow = 128.17 * 1;
        iVol = 7786 * 1;
        sVol = '7,786';
            
        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 = 131.81 * 1;
        iOpen = 137.20 * 1;
        iHigh = 138.25 * 1;
        iLow = 130.34 * 1;
        iVol = 4157 * 1;
        sVol = '4,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 128.80 * 1;
        iOpen = 133.00 * 1;
        iHigh = 136.43 * 1;
        iLow = 127.43 * 1;
        iVol = 5443 * 1;
        sVol = '5,443';
            
        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 = 124.25 * 1;
        iOpen = 128.24 * 1;
        iHigh = 129.29 * 1;
        iLow = 123.83 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 132.16 * 1;
        iOpen = 125.93 * 1;
        iHigh = 137.13 * 1;
        iLow = 125.93 * 1;
        iVol = 8814 * 1;
        sVol = '8,814';
            
        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 = 125.51 * 1;
        iOpen = 131.04 * 1;
        iHigh = 133.42 * 1;
        iLow = 124.95 * 1;
        iVol = 1629 * 1;
        sVol = '1,629';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 135.31 * 1;
        iOpen = 126.28 * 1;
        iHigh = 138.18 * 1;
        iLow = 125.02 * 1;
        iVol = 9614 * 1;
        sVol = '9,614';
            
        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 = 123.20 * 1;
        iOpen = 135.24 * 1;
        iHigh = 135.24 * 1;
        iLow = 122.99 * 1;
        iVol = 5714 * 1;
        sVol = '5,714';
            
        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 = 122.64 * 1;
        iOpen = 121.32 * 1;
        iHigh = 126.21 * 1;
        iLow = 121.32 * 1;
        iVol = 3329 * 1;
        sVol = '3,329';
            
        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 = 126.14 * 1;
        iOpen = 124.60 * 1;
        iHigh = 126.14 * 1;
        iLow = 122.50 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 123.55 * 1;
        iOpen = 125.16 * 1;
        iHigh = 125.16 * 1;
        iLow = 117.81 * 1;
        iVol = 3214 * 1;
        sVol = '3,214';
            
        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 = 121.17 * 1;
        iOpen = 122.36 * 1;
        iHigh = 123.13 * 1;
        iLow = 117.60 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 121.94 * 1;
        iOpen = 122.32 * 1;
        iHigh = 122.43 * 1;
        iLow = 116.27 * 1;
        iVol = 4657 * 1;
        sVol = '4,657';
            
        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 = 121.80 * 1;
        iOpen = 122.29 * 1;
        iHigh = 122.29 * 1;
        iLow = 116.65 * 1;
        iVol = 1657 * 1;
        sVol = '1,657';
            
        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 = 123.20 * 1;
        iOpen = 122.50 * 1;
        iHigh = 127.26 * 1;
        iLow = 121.87 * 1;
        iVol = 9986 * 1;
        sVol = '9,986';
            
        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 = 126.49 * 1;
        iOpen = 124.95 * 1;
        iHigh = 127.82 * 1;
        iLow = 120.54 * 1;
        iVol = 4043 * 1;
        sVol = '4,043';
            
        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 = 125.44 * 1;
        iOpen = 126.00 * 1;
        iHigh = 128.38 * 1;
        iLow = 124.74 * 1;
        iVol = 2171 * 1;
        sVol = '2,171';
            
        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 = 125.79 * 1;
        iOpen = 126.00 * 1;
        iHigh = 126.63 * 1;
        iLow = 122.64 * 1;
        iVol = 2286 * 1;
        sVol = '2,286';
            
        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 = 122.43 * 1;
        iOpen = 123.55 * 1;
        iHigh = 127.75 * 1;
        iLow = 122.43 * 1;
        iVol = 4214 * 1;
        sVol = '4,214';
            
        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 = 118.23 * 1;
        iOpen = 122.71 * 1;
        iHigh = 122.85 * 1;
        iLow = 117.60 * 1;
        iVol = 4043 * 1;
        sVol = '4,043';
            
        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 = 117.18 * 1;
        iOpen = 117.60 * 1;
        iHigh = 119.42 * 1;
        iLow = 115.85 * 1;
        iVol = 2943 * 1;
        sVol = '2,943';
            
        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 = 118.44 * 1;
        iOpen = 119.42 * 1;
        iHigh = 119.84 * 1;
        iLow = 115.85 * 1;
        iVol = 2143 * 1;
        sVol = '2,143';
            
        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 = 114.31 * 1;
        iOpen = 117.67 * 1;
        iHigh = 119.42 * 1;
        iLow = 112.28 * 1;
        iVol = 4829 * 1;
        sVol = '4,829';
            
        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 = 112.28 * 1;
        iOpen = 114.03 * 1;
        iHigh = 114.03 * 1;
        iLow = 111.16 * 1;
        iVol = 4071 * 1;
        sVol = '4,071';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 102.55 * 1;
        iOpen = 113.05 * 1;
        iHigh = 113.05 * 1;
        iLow = 101.36 * 1;
        iVol = 9686 * 1;
        sVol = '9,686';
            
        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 = 103.60 * 1;
        iOpen = 101.57 * 1;
        iHigh = 107.17 * 1;
        iLow = 98.00 * 1;
        iVol = 5457 * 1;
        sVol = '5,457';
            
        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 = 100.94 * 1;
        iOpen = 101.50 * 1;
        iHigh = 103.32 * 1;
        iLow = 99.40 * 1;
        iVol = 4371 * 1;
        sVol = '4,371';
            
        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 = 103.60 * 1;
        iOpen = 99.47 * 1;
        iHigh = 108.71 * 1;
        iLow = 99.47 * 1;
        iVol = 8957 * 1;
        sVol = '8,957';
            
        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 = 104.09 * 1;
        iOpen = 104.02 * 1;
        iHigh = 105.74 * 1;
        iLow = 103.04 * 1;
        iVol = 3329 * 1;
        sVol = '3,329';
            
        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 = 99.26 * 1;
        iOpen = 105.35 * 1;
        iHigh = 108.01 * 1;
        iLow = 99.05 * 1;
        iVol = 6329 * 1;
        sVol = '6,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 98.70 * 1;
        iOpen = 98.77 * 1;
        iHigh = 102.51 * 1;
        iLow = 96.74 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 99.68 * 1;
        iOpen = 100.03 * 1;
        iHigh = 106.62 * 1;
        iLow = 97.65 * 1;
        iVol = 9371 * 1;
        sVol = '9,371';
            
        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 = 99.12 * 1;
        iOpen = 101.92 * 1;
        iHigh = 102.55 * 1;
        iLow = 98.07 * 1;
        iVol = 7357 * 1;
        sVol = '7,357';
            
        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 = 96.88 * 1;
        iOpen = 97.93 * 1;
        iHigh = 98.07 * 1;
        iLow = 94.64 * 1;
        iVol = 6329 * 1;
        sVol = '6,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 96.81 * 1;
        iOpen = 98.56 * 1;
        iHigh = 102.20 * 1;
        iLow = 95.34 * 1;
        iVol = 4586 * 1;
        sVol = '4,586';
            
        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 = 99.68 * 1;
        iOpen = 97.16 * 1;
        iHigh = 104.23 * 1;
        iLow = 97.16 * 1;
        iVol = 17929 * 1;
        sVol = '17,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 98.07 * 1;
        iOpen = 100.09 * 1;
        iHigh = 103.71 * 1;
        iLow = 96.95 * 1;
        iVol = 4529 * 1;
        sVol = '4,529';
            
        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 = 96.32 * 1;
        iOpen = 97.72 * 1;
        iHigh = 99.69 * 1;
        iLow = 94.71 * 1;
        iVol = 2243 * 1;
        sVol = '2,243';
            
        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 = 98.63 * 1;
        iOpen = 96.18 * 1;
        iHigh = 100.58 * 1;
        iLow = 96.12 * 1;
        iVol = 11614 * 1;
        sVol = '11,614';
            
        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 = 104.51 * 1;
        iOpen = 99.75 * 1;
        iHigh = 106.68 * 1;
        iLow = 99.75 * 1;
        iVol = 26043 * 1;
        sVol = '26,043';
            
        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 = 107.66 * 1;
        iOpen = 105.07 * 1;
        iHigh = 109.13 * 1;
        iLow = 105.00 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 105.14 * 1;
        iOpen = 107.80 * 1;
        iHigh = 111.27 * 1;
        iLow = 104.16 * 1;
        iVol = 11386 * 1;
        sVol = '11,386';
            
        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 = 106.82 * 1;
        iOpen = 107.17 * 1;
        iHigh = 107.17 * 1;
        iLow = 104.37 * 1;
        iVol = 8643 * 1;
        sVol = '8,643';
            
        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 = 106.40 * 1;
        iOpen = 106.82 * 1;
        iHigh = 108.85 * 1;
        iLow = 105.00 * 1;
        iVol = 13729 * 1;
        sVol = '13,729';
            
        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 = 111.44 * 1;
        iOpen = 115.43 * 1;
        iHigh = 115.43 * 1;
        iLow = 108.64 * 1;
        iVol = 34286 * 1;
        sVol = '34,286';
            
        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 = 113.12 * 1;
        iOpen = 112.00 * 1;
        iHigh = 118.23 * 1;
        iLow = 106.05 * 1;
        iVol = 90214 * 1;
        sVol = '90,214';
            
        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 = 107.52 * 1;
        iOpen = 114.10 * 1;
        iHigh = 114.80 * 1;
        iLow = 107.45 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        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 = 110.25 * 1;
        iOpen = 109.06 * 1;
        iHigh = 111.65 * 1;
        iLow = 107.87 * 1;
        iVol = 23743 * 1;
        sVol = '23,743';
            
        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 = 110.81 * 1;
        iOpen = 109.55 * 1;
        iHigh = 111.58 * 1;
        iLow = 107.45 * 1;
        iVol = 16614 * 1;
        sVol = '16,614';
            
        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 = 113.33 * 1;
        iOpen = 110.25 * 1;
        iHigh = 113.75 * 1;
        iLow = 110.18 * 1;
        iVol = 15757 * 1;
        sVol = '15,757';
            
        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 = 113.40 * 1;
        iOpen = 114.24 * 1;
        iHigh = 115.68 * 1;
        iLow = 110.60 * 1;
        iVol = 14229 * 1;
        sVol = '14,229';
            
        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 = 105.14 * 1;
        iOpen = 112.42 * 1;
        iHigh = 113.61 * 1;
        iLow = 105.14 * 1;
        iVol = 11486 * 1;
        sVol = '11,486';
            
        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 = 92.40 * 1;
        iOpen = 101.92 * 1;
        iHigh = 102.48 * 1;
        iLow = 90.65 * 1;
        iVol = 45629 * 1;
        sVol = '45,629';
            
        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 = 86.31 * 1;
        iOpen = 91.77 * 1;
        iHigh = 95.90 * 1;
        iLow = 86.03 * 1;
        iVol = 26143 * 1;
        sVol = '26,143';
            
        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 = 85.40 * 1;
        iOpen = 85.75 * 1;
        iHigh = 86.94 * 1;
        iLow = 80.85 * 1;
        iVol = 30314 * 1;
        sVol = '30,314';
            
        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 = 80.50 * 1;
        iOpen = 85.47 * 1;
        iHigh = 85.47 * 1;
        iLow = 79.10 * 1;
        iVol = 10129 * 1;
        sVol = '10,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 78.89 * 1;
        iOpen = 80.50 * 1;
        iHigh = 80.71 * 1;
        iLow = 77.07 * 1;
        iVol = 10171 * 1;
        sVol = '10,171';
            
        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 = 80.78 * 1;
        iOpen = 79.31 * 1;
        iHigh = 82.04 * 1;
        iLow = 78.05 * 1;
        iVol = 10243 * 1;
        sVol = '10,243';
            
        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 = 81.83 * 1;
        iOpen = 82.04 * 1;
        iHigh = 85.33 * 1;
        iLow = 80.89 * 1;
        iVol = 9286 * 1;
        sVol = '9,286';
            
        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 = 83.37 * 1;
        iOpen = 81.90 * 1;
        iHigh = 84.00 * 1;
        iLow = 80.71 * 1;
        iVol = 16771 * 1;
        sVol = '16,771';
            
        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 = 80.92 * 1;
        iOpen = 83.65 * 1;
        iHigh = 84.14 * 1;
        iLow = 80.15 * 1;
        iVol = 6271 * 1;
        sVol = '6,271';
            
        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 = 79.10 * 1;
        iOpen = 80.22 * 1;
        iHigh = 81.90 * 1;
        iLow = 78.47 * 1;
        iVol = 5043 * 1;
        sVol = '5,043';
            
        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 = 81.55 * 1;
        iOpen = 79.10 * 1;
        iHigh = 83.37 * 1;
        iLow = 77.21 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 78.54 * 1;
        iOpen = 81.55 * 1;
        iHigh = 81.97 * 1;
        iLow = 77.63 * 1;
        iVol = 6386 * 1;
        sVol = '6,386';
            
        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 = 77.70 * 1;
        iOpen = 77.77 * 1;
        iHigh = 78.61 * 1;
        iLow = 77.07 * 1;
        iVol = 10014 * 1;
        sVol = '10,014';
            
        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 = 72.03 * 1;
        iOpen = 77.07 * 1;
        iHigh = 77.56 * 1;
        iLow = 72.03 * 1;
        iVol = 9371 * 1;
        sVol = '9,371';
            
        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 = 70.42 * 1;
        iOpen = 72.80 * 1;
        iHigh = 77.49 * 1;
        iLow = 70.00 * 1;
        iVol = 13200 * 1;
        sVol = '13,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 71.61 * 1;
        iOpen = 69.93 * 1;
        iHigh = 72.94 * 1;
        iLow = 67.27 * 1;
        iVol = 6729 * 1;
        sVol = '6,729';
            
        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 = 77.28 * 1;
        iOpen = 71.68 * 1;
        iHigh = 78.19 * 1;
        iLow = 70.07 * 1;
        iVol = 8414 * 1;
        sVol = '8,414';
            
        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 = 79.45 * 1;
        iOpen = 77.21 * 1;
        iHigh = 80.92 * 1;
        iLow = 75.74 * 1;
        iVol = 15557 * 1;
        sVol = '15,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 73.71 * 1;
        iOpen = 78.68 * 1;
        iHigh = 79.24 * 1;
        iLow = 72.83 * 1;
        iVol = 11657 * 1;
        sVol = '11,657';
            
        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 = 71.05 * 1;
        iOpen = 73.99 * 1;
        iHigh = 75.14 * 1;
        iLow = 70.66 * 1;
        iVol = 7443 * 1;
        sVol = '7,443';
            
        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 = 71.61 * 1;
        iOpen = 70.77 * 1;
        iHigh = 72.52 * 1;
        iLow = 69.37 * 1;
        iVol = 3886 * 1;
        sVol = '3,886';
            
        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 = 68.95 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.24 * 1;
        iLow = 68.81 * 1;
        iVol = 8014 * 1;
        sVol = '8,014';
            
        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 = 65.45 * 1;
        iOpen = 67.27 * 1;
        iHigh = 68.53 * 1;
        iLow = 63.77 * 1;
        iVol = 18014 * 1;
        sVol = '18,014';
            
        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 = 64.19 * 1;
        iOpen = 65.10 * 1;
        iHigh = 70.28 * 1;
        iLow = 63.70 * 1;
        iVol = 25686 * 1;
        sVol = '25,686';
            
        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 = 63.77 * 1;
        iOpen = 64.05 * 1;
        iHigh = 65.31 * 1;
        iLow = 62.09 * 1;
        iVol = 27714 * 1;
        sVol = '27,714';
            
        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 = 62.86 * 1;
        iOpen = 64.12 * 1;
        iHigh = 65.31 * 1;
        iLow = 62.30 * 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(2021, 6, 23);
        iClose = 63.07 * 1;
        iOpen = 62.93 * 1;
        iHigh = 63.91 * 1;
        iLow = 60.62 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 59.92 * 1;
        iOpen = 64.19 * 1;
        iHigh = 65.14 * 1;
        iLow = 59.15 * 1;
        iVol = 38757 * 1;
        sVol = '38,757';
            
        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 = 60.48 * 1;
        iOpen = 60.06 * 1;
        iHigh = 61.42 * 1;
        iLow = 57.82 * 1;
        iVol = 14571 * 1;
        sVol = '14,571';
            
        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 = 63.91 * 1;
        iOpen = 60.13 * 1;
        iHigh = 66.43 * 1;
        iLow = 57.68 * 1;
        iVol = 22443 * 1;
        sVol = '22,443';
            
        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 = 66.08 * 1;
        iOpen = 64.96 * 1;
        iHigh = 67.97 * 1;
        iLow = 64.26 * 1;
        iVol = 7486 * 1;
        sVol = '7,486';
            
        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 = 63.56 * 1;
        iOpen = 65.94 * 1;
        iHigh = 66.04 * 1;
        iLow = 63.21 * 1;
        iVol = 5557 * 1;
        sVol = '5,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 68.60 * 1;
        iOpen = 64.19 * 1;
        iHigh = 70.39 * 1;
        iLow = 63.11 * 1;
        iVol = 8143 * 1;
        sVol = '8,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 69.86 * 1;
        iOpen = 69.51 * 1;
        iHigh = 70.63 * 1;
        iLow = 66.57 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 70.21 * 1;
        iOpen = 68.74 * 1;
        iHigh = 70.98 * 1;
        iLow = 68.74 * 1;
        iVol = 9429 * 1;
        sVol = '9,429';
            
        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 = 73.08 * 1;
        iOpen = 70.00 * 1;
        iHigh = 74.10 * 1;
        iLow = 68.18 * 1;
        iVol = 7071 * 1;
        sVol = '7,071';
            
        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 = 73.50 * 1;
        iOpen = 73.08 * 1;
        iHigh = 74.27 * 1;
        iLow = 70.14 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        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 = 72.45 * 1;
        iOpen = 74.06 * 1;
        iHigh = 76.23 * 1;
        iLow = 70.00 * 1;
        iVol = 17357 * 1;
        sVol = '17,357';
            
        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 = 70.91 * 1;
        iOpen = 72.83 * 1;
        iHigh = 73.03 * 1;
        iLow = 69.79 * 1;
        iVol = 11043 * 1;
        sVol = '11,043';
            
        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 = 68.81 * 1;
        iOpen = 70.21 * 1;
        iHigh = 70.21 * 1;
        iLow = 67.20 * 1;
        iVol = 26371 * 1;
        sVol = '26,371';
            
        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 = 67.76 * 1;
        iOpen = 68.31 * 1;
        iHigh = 69.89 * 1;
        iLow = 65.87 * 1;
        iVol = 14643 * 1;
        sVol = '14,643';
            
        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 = 67.69 * 1;
        iOpen = 69.09 * 1;
        iHigh = 72.03 * 1;
        iLow = 65.87 * 1;
        iVol = 12314 * 1;
        sVol = '12,314';
            
        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 = 64.19 * 1;
        iOpen = 67.76 * 1;
        iHigh = 69.37 * 1;
        iLow = 63.42 * 1;
        iVol = 12271 * 1;
        sVol = '12,271';
            
        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 = 64.40 * 1;
        iOpen = 63.14 * 1;
        iHigh = 65.38 * 1;
        iLow = 62.44 * 1;
        iVol = 16057 * 1;
        sVol = '16,057';
            
        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 = 62.44 * 1;
        iOpen = 67.90 * 1;
        iHigh = 67.90 * 1;
        iLow = 62.30 * 1;
        iVol = 17557 * 1;
        sVol = '17,557';
            
        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 = 58.10 * 1;
        iOpen = 62.58 * 1;
        iHigh = 66.57 * 1;
        iLow = 58.10 * 1;
        iVol = 21671 * 1;
        sVol = '21,671';
            
        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 = 60.83 * 1;
        iOpen = 58.80 * 1;
        iHigh = 64.68 * 1;
        iLow = 57.47 * 1;
        iVol = 21657 * 1;
        sVol = '21,657';
            
        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 = 63.91 * 1;
        iOpen = 61.60 * 1;
        iHigh = 65.31 * 1;
        iLow = 61.39 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 66.15 * 1;
        iOpen = 63.35 * 1;
        iHigh = 66.71 * 1;
        iLow = 60.69 * 1;
        iVol = 21357 * 1;
        sVol = '21,357';
            
        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 = 67.34 * 1;
        iOpen = 65.76 * 1;
        iHigh = 69.86 * 1;
        iLow = 63.07 * 1;
        iVol = 18957 * 1;
        sVol = '18,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 70.28 * 1;
        iOpen = 68.53 * 1;
        iHigh = 70.98 * 1;
        iLow = 68.25 * 1;
        iVol = 18843 * 1;
        sVol = '18,843';
            
        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 = 70.56 * 1;
        iOpen = 70.21 * 1;
        iHigh = 72.45 * 1;
        iLow = 69.51 * 1;
        iVol = 13957 * 1;
        sVol = '13,957';
            
        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 = 69.51 * 1;
        iOpen = 70.70 * 1;
        iHigh = 70.84 * 1;
        iLow = 69.30 * 1;
        iVol = 8843 * 1;
        sVol = '8,843';
            
        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 = 75.60 * 1;
        iOpen = 69.51 * 1;
        iHigh = 78.54 * 1;
        iLow = 69.51 * 1;
        iVol = 15686 * 1;
        sVol = '15,686';
            
        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 = 76.16 * 1;
        iOpen = 76.23 * 1;
        iHigh = 76.23 * 1;
        iLow = 72.94 * 1;
        iVol = 15243 * 1;
        sVol = '15,243';
            
        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 = 78.33 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.38 * 1;
        iLow = 76.02 * 1;
        iVol = 11714 * 1;
        sVol = '11,714';
            
        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 = 75.95 * 1;
        iOpen = 79.03 * 1;
        iHigh = 79.22 * 1;
        iLow = 74.83 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 73.99 * 1;
        iOpen = 75.46 * 1;
        iHigh = 78.61 * 1;
        iLow = 73.64 * 1;
        iVol = 13729 * 1;
        sVol = '13,729';
            
        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 = 75.18 * 1;
        iOpen = 74.83 * 1;
        iHigh = 76.30 * 1;
        iLow = 72.80 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 77.35 * 1;
        iOpen = 77.07 * 1;
        iHigh = 78.61 * 1;
        iLow = 76.30 * 1;
        iVol = 21986 * 1;
        sVol = '21,986';
            
        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 = 78.40 * 1;
        iOpen = 78.05 * 1;
        iHigh = 81.90 * 1;
        iLow = 75.85 * 1;
        iVol = 15571 * 1;
        sVol = '15,571';
            
        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 = 83.44 * 1;
        iOpen = 79.73 * 1;
        iHigh = 85.54 * 1;
        iLow = 78.05 * 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(2021, 8, 14);
        iClose = 80.71 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.91 * 1;
        iLow = 79.52 * 1;
        iVol = 29586 * 1;
        sVol = '29,586';
            
        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 = 80.15 * 1;
        iOpen = 81.20 * 1;
        iHigh = 82.39 * 1;
        iLow = 79.10 * 1;
        iVol = 12386 * 1;
        sVol = '12,386';
            
        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 = 84.28 * 1;
        iOpen = 80.22 * 1;
        iHigh = 97.30 * 1;
        iLow = 80.22 * 1;
        iVol = 233400 * 1;
        sVol = '233,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 77.35 * 1;
        iOpen = 84.98 * 1;
        iHigh = 86.78 * 1;
        iLow = 75.67 * 1;
        iVol = 86086 * 1;
        sVol = '86,086';
            
        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 = 74.34 * 1;
        iOpen = 75.53 * 1;
        iHigh = 78.35 * 1;
        iLow = 74.27 * 1;
        iVol = 26543 * 1;
        sVol = '26,543';
            
        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 = 70.84 * 1;
        iOpen = 75.25 * 1;
        iHigh = 77.56 * 1;
        iLow = 67.27 * 1;
        iVol = 66829 * 1;
        sVol = '66,829';
            
        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 = 70.56 * 1;
        iOpen = 72.10 * 1;
        iHigh = 72.99 * 1;
        iLow = 68.95 * 1;
        iVol = 12271 * 1;
        sVol = '12,271';
            
        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 = 73.29 * 1;
        iOpen = 70.35 * 1;
        iHigh = 74.13 * 1;
        iLow = 67.20 * 1;
        iVol = 36957 * 1;
        sVol = '36,957';
            
        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 = 73.43 * 1;
        iOpen = 73.36 * 1;
        iHigh = 75.04 * 1;
        iLow = 71.96 * 1;
        iVol = 10829 * 1;
        sVol = '10,829';
            
        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 = 73.36 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.83 * 1;
        iLow = 71.75 * 1;
        iVol = 11357 * 1;
        sVol = '11,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 71.75 * 1;
        iOpen = 73.01 * 1;
        iHigh = 73.01 * 1;
        iLow = 69.30 * 1;
        iVol = 10357 * 1;
        sVol = '10,357';
            
        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 = 69.44 * 1;
        iOpen = 71.82 * 1;
        iHigh = 74.62 * 1;
        iLow = 69.13 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 72.24 * 1;
        iOpen = 69.58 * 1;
        iHigh = 73.01 * 1;
        iLow = 69.44 * 1;
        iVol = 9829 * 1;
        sVol = '9,829';
            
        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 = 73.36 * 1;
        iOpen = 72.03 * 1;
        iHigh = 74.34 * 1;
        iLow = 71.05 * 1;
        iVol = 8929 * 1;
        sVol = '8,929';
            
        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 = 70.28 * 1;
        iOpen = 73.08 * 1;
        iHigh = 73.92 * 1;
        iLow = 70.07 * 1;
        iVol = 10771 * 1;
        sVol = '10,771';
            
        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 = 66.64 * 1;
        iOpen = 70.28 * 1;
        iHigh = 71.40 * 1;
        iLow = 65.24 * 1;
        iVol = 20871 * 1;
        sVol = '20,871';
            
        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 = 62.02 * 1;
        iOpen = 66.78 * 1;
        iHigh = 68.53 * 1;
        iLow = 61.74 * 1;
        iVol = 36529 * 1;
        sVol = '36,529';
            
        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 = 64.68 * 1;
        iOpen = 63.56 * 1;
        iHigh = 67.34 * 1;
        iLow = 63.28 * 1;
        iVol = 13229 * 1;
        sVol = '13,229';
            
        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 = 64.19 * 1;
        iOpen = 63.98 * 1;
        iHigh = 66.28 * 1;
        iLow = 62.09 * 1;
        iVol = 10586 * 1;
        sVol = '10,586';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 65.73 * 1;
        iOpen = 65.59 * 1;
        iHigh = 68.25 * 1;
        iLow = 65.10 * 1;
        iVol = 7743 * 1;
        sVol = '7,743';
            
        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 = 68.04 * 1;
        iOpen = 66.15 * 1;
        iHigh = 69.23 * 1;
        iLow = 66.15 * 1;
        iVol = 6486 * 1;
        sVol = '6,486';
            
        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 = 68.74 * 1;
        iOpen = 68.67 * 1;
        iHigh = 70.14 * 1;
        iLow = 67.69 * 1;
        iVol = 14257 * 1;
        sVol = '14,257';
            
        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 = 63.49 * 1;
        iOpen = 69.44 * 1;
        iHigh = 69.44 * 1;
        iLow = 62.79 * 1;
        iVol = 22714 * 1;
        sVol = '22,714';
            
        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 = 61.88 * 1;
        iOpen = 63.91 * 1;
        iHigh = 64.41 * 1;
        iLow = 61.60 * 1;
        iVol = 13657 * 1;
        sVol = '13,657';
            
        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 = 59.78 * 1;
        iOpen = 62.44 * 1;
        iHigh = 62.54 * 1;
        iLow = 59.36 * 1;
        iVol = 17871 * 1;
        sVol = '17,871';
            
        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 = 60.69 * 1;
        iOpen = 60.27 * 1;
        iHigh = 61.08 * 1;
        iLow = 59.92 * 1;
        iVol = 17071 * 1;
        sVol = '17,071';
            
        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 = 63.91 * 1;
        iOpen = 60.62 * 1;
        iHigh = 66.71 * 1;
        iLow = 59.36 * 1;
        iVol = 13671 * 1;
        sVol = '13,671';
            
        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 = 63.77 * 1;
        iOpen = 63.28 * 1;
        iHigh = 65.22 * 1;
        iLow = 62.02 * 1;
        iVol = 9957 * 1;
        sVol = '9,957';
            
        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 = 64.68 * 1;
        iOpen = 64.19 * 1;
        iHigh = 65.17 * 1;
        iLow = 59.92 * 1;
        iVol = 28871 * 1;
        sVol = '28,871';
            
        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 = 63.28 * 1;
        iOpen = 64.82 * 1;
        iHigh = 65.87 * 1;
        iLow = 61.88 * 1;
        iVol = 12743 * 1;
        sVol = '12,743';
            
        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 = 61.60 * 1;
        iOpen = 63.63 * 1;
        iHigh = 64.12 * 1;
        iLow = 60.20 * 1;
        iVol = 12843 * 1;
        sVol = '12,843';
            
        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 = 60.97 * 1;
        iOpen = 61.60 * 1;
        iHigh = 61.60 * 1;
        iLow = 59.85 * 1;
        iVol = 13171 * 1;
        sVol = '13,171';
            
        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 = 64.05 * 1;
        iOpen = 61.60 * 1;
        iHigh = 64.47 * 1;
        iLow = 61.53 * 1;
        iVol = 14743 * 1;
        sVol = '14,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 64.05 * 1;
        iOpen = 64.05 * 1;
        iHigh = 65.80 * 1;
        iLow = 63.00 * 1;
        iVol = 11286 * 1;
        sVol = '11,286';
            
        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 = 64.89 * 1;
        iOpen = 63.70 * 1;
        iHigh = 65.59 * 1;
        iLow = 61.95 * 1;
        iVol = 15171 * 1;
        sVol = '15,171';
            
        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 = 63.14 * 1;
        iOpen = 64.82 * 1;
        iHigh = 64.82 * 1;
        iLow = 61.60 * 1;
        iVol = 15171 * 1;
        sVol = '15,171';
            
        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 = 63.07 * 1;
        iOpen = 63.07 * 1;
        iHigh = 66.29 * 1;
        iLow = 62.79 * 1;
        iVol = 21714 * 1;
        sVol = '21,714';
            
        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 = 64.26 * 1;
        iOpen = 63.84 * 1;
        iHigh = 65.10 * 1;
        iLow = 62.65 * 1;
        iVol = 8029 * 1;
        sVol = '8,029';
            
        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 = 62.65 * 1;
        iOpen = 65.38 * 1;
        iHigh = 65.38 * 1;
        iLow = 60.90 * 1;
        iVol = 10771 * 1;
        sVol = '10,771';
            
        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 = 62.93 * 1;
        iOpen = 63.84 * 1;
        iHigh = 65.03 * 1;
        iLow = 61.67 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 59.36 * 1;
        iOpen = 62.51 * 1;
        iHigh = 62.51 * 1;
        iLow = 58.73 * 1;
        iVol = 16371 * 1;
        sVol = '16,371';
            
        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 = 39.55 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.24 * 1;
        iLow = 38.22 * 1;
        iVol = 389471 * 1;
        sVol = '389,471';
            
        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 = 37.80 * 1;
        iOpen = 38.43 * 1;
        iHigh = 38.64 * 1;
        iLow = 36.12 * 1;
        iVol = 108171 * 1;
        sVol = '108,171';
            
        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 = 36.75 * 1;
        iOpen = 37.38 * 1;
        iHigh = 38.71 * 1;
        iLow = 36.19 * 1;
        iVol = 42314 * 1;
        sVol = '42,314';
            
        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 = 36.54 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.42 * 1;
        iLow = 35.28 * 1;
        iVol = 25429 * 1;
        sVol = '25,429';
            
        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 = 35.14 * 1;
        iOpen = 36.54 * 1;
        iHigh = 36.82 * 1;
        iLow = 34.72 * 1;
        iVol = 30814 * 1;
        sVol = '30,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 33.11 * 1;
        iOpen = 35.54 * 1;
        iHigh = 35.54 * 1;
        iLow = 33.04 * 1;
        iVol = 31671 * 1;
        sVol = '31,671';
            
        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 = 30.80 * 1;
        iOpen = 33.32 * 1;
        iHigh = 34.65 * 1;
        iLow = 30.31 * 1;
        iVol = 52414 * 1;
        sVol = '52,414';
            
        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 = 31.22 * 1;
        iOpen = 30.80 * 1;
        iHigh = 32.97 * 1;
        iLow = 30.16 * 1;
        iVol = 14757 * 1;
        sVol = '14,757';
            
        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 = 30.03 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.43 * 1;
        iLow = 29.26 * 1;
        iVol = 15743 * 1;
        sVol = '15,743';
            
        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 = 30.45 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.87 * 1;
        iLow = 29.40 * 1;
        iVol = 10743 * 1;
        sVol = '10,743';
            
        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 = 30.66 * 1;
        iOpen = 30.17 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.65 * 1;
        iVol = 31357 * 1;
        sVol = '31,357';
            
        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 = 29.54 * 1;
        iOpen = 29.82 * 1;
        iHigh = 31.01 * 1;
        iLow = 29.12 * 1;
        iVol = 38086 * 1;
        sVol = '38,086';
            
        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 = 29.05 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.80 * 1;
        iLow = 28.77 * 1;
        iVol = 21757 * 1;
        sVol = '21,757';
            
        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 = 29.47 * 1;
        iOpen = 28.91 * 1;
        iHigh = 30.76 * 1;
        iLow = 28.21 * 1;
        iVol = 47029 * 1;
        sVol = '47,029';
            
        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 = 26.81 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.03 * 1;
        iLow = 26.39 * 1;
        iVol = 24057 * 1;
        sVol = '24,057';
            
        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 = 26.25 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.37 * 1;
        iLow = 25.41 * 1;
        iVol = 26700 * 1;
        sVol = '26,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 24.36 * 1;
        iOpen = 26.46 * 1;
        iHigh = 26.46 * 1;
        iLow = 23.80 * 1;
        iVol = 22257 * 1;
        sVol = '22,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 24.08 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.43 * 1;
        iLow = 19.81 * 1;
        iVol = 35129 * 1;
        sVol = '35,129';
            
        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 = 24.85 * 1;
        iOpen = 23.66 * 1;
        iHigh = 25.92 * 1;
        iLow = 23.66 * 1;
        iVol = 16586 * 1;
        sVol = '16,586';
            
        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 = 26.95 * 1;
        iOpen = 24.85 * 1;
        iHigh = 27.88 * 1;
        iLow = 24.29 * 1;
        iVol = 11571 * 1;
        sVol = '11,571';
            
        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 = 27.02 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.93 * 1;
        iLow = 26.60 * 1;
        iVol = 15643 * 1;
        sVol = '15,643';
            
        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 = 25.13 * 1;
        iOpen = 27.09 * 1;
        iHigh = 27.41 * 1;
        iLow = 24.50 * 1;
        iVol = 7886 * 1;
        sVol = '7,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 24.15 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.38 * 1;
        iLow = 23.29 * 1;
        iVol = 6929 * 1;
        sVol = '6,929';
            
        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 = 22.12 * 1;
        iOpen = 23.59 * 1;
        iHigh = 23.73 * 1;
        iLow = 21.28 * 1;
        iVol = 17357 * 1;
        sVol = '17,357';
            
        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 = 21.63 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.26 * 1;
        iLow = 20.71 * 1;
        iVol = 12571 * 1;
        sVol = '12,571';
            
        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 = 21.84 * 1;
        iOpen = 21.98 * 1;
        iHigh = 23.21 * 1;
        iLow = 21.42 * 1;
        iVol = 12971 * 1;
        sVol = '12,971';
            
        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 = 23.31 * 1;
        iOpen = 21.56 * 1;
        iHigh = 23.59 * 1;
        iLow = 21.56 * 1;
        iVol = 6786 * 1;
        sVol = '6,786';
            
        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 = 22.54 * 1;
        iOpen = 22.61 * 1;
        iHigh = 23.73 * 1;
        iLow = 22.01 * 1;
        iVol = 7814 * 1;
        sVol = '7,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 24.71 * 1;
        iOpen = 23.73 * 1;
        iHigh = 26.45 * 1;
        iLow = 22.89 * 1;
        iVol = 33786 * 1;
        sVol = '33,786';
            
        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 = 22.68 * 1;
        iOpen = 24.57 * 1;
        iHigh = 24.71 * 1;
        iLow = 22.54 * 1;
        iVol = 7443 * 1;
        sVol = '7,443';
            
        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 = 21.84 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.75 * 1;
        iLow = 21.28 * 1;
        iVol = 10957 * 1;
        sVol = '10,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 21.07 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.91 * 1;
        iLow = 20.51 * 1;
        iVol = 16929 * 1;
        sVol = '16,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 19.67 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.33 * 1;
        iLow = 19.25 * 1;
        iVol = 28300 * 1;
        sVol = '28,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 21.00 * 1;
        iOpen = 20.02 * 1;
        iHigh = 21.70 * 1;
        iLow = 18.97 * 1;
        iVol = 22271 * 1;
        sVol = '22,271';
            
        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 = 20.93 * 1;
        iOpen = 20.65 * 1;
        iHigh = 22.05 * 1;
        iLow = 20.65 * 1;
        iVol = 14386 * 1;
        sVol = '14,386';
            
        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 = 20.72 * 1;
        iOpen = 20.86 * 1;
        iHigh = 22.12 * 1;
        iLow = 20.65 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 22.89 * 1;
        iOpen = 21.28 * 1;
        iHigh = 23.10 * 1;
        iLow = 20.86 * 1;
        iVol = 7871 * 1;
        sVol = '7,871';
            
        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 = 20.79 * 1;
        iOpen = 23.59 * 1;
        iHigh = 23.59 * 1;
        iLow = 20.79 * 1;
        iVol = 18071 * 1;
        sVol = '18,071';
            
        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 = 20.16 * 1;
        iOpen = 20.79 * 1;
        iHigh = 21.42 * 1;
        iLow = 20.02 * 1;
        iVol = 7186 * 1;
        sVol = '7,186';
            
        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 = 19.25 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.62 * 1;
        iLow = 18.20 * 1;
        iVol = 6886 * 1;
        sVol = '6,886';
            
        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 = 18.83 * 1;
        iOpen = 18.90 * 1;
        iHigh = 20.16 * 1;
        iLow = 18.55 * 1;
        iVol = 3543 * 1;
        sVol = '3,543';
            
        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 = 20.09 * 1;
        iOpen = 19.53 * 1;
        iHigh = 20.44 * 1;
        iLow = 18.55 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 20.44 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.46 * 1;
        iVol = 8414 * 1;
        sVol = '8,414';
            
        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 = 19.95 * 1;
        iOpen = 20.72 * 1;
        iHigh = 20.93 * 1;
        iLow = 19.95 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 19.11 * 1;
        iOpen = 19.96 * 1;
        iHigh = 21.07 * 1;
        iLow = 18.62 * 1;
        iVol = 5171 * 1;
        sVol = '5,171';
            
        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 = 18.97 * 1;
        iOpen = 19.98 * 1;
        iHigh = 19.98 * 1;
        iLow = 18.55 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 17.15 * 1;
        iOpen = 18.83 * 1;
        iHigh = 18.83 * 1;
        iLow = 17.00 * 1;
        iVol = 10943 * 1;
        sVol = '10,943';
            
        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 = 14.39 * 1;
        iOpen = 13.37 * 1;
        iHigh = 14.70 * 1;
        iLow = 12.60 * 1;
        iVol = 34414 * 1;
        sVol = '34,414';
            
        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 = 12.95 * 1;
        iOpen = 14.49 * 1;
        iHigh = 15.17 * 1;
        iLow = 12.95 * 1;
        iVol = 11414 * 1;
        sVol = '11,414';
            
        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 = 12.74 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.65 * 1;
        iLow = 12.32 * 1;
        iVol = 10686 * 1;
        sVol = '10,686';
            
        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 = 12.53 * 1;
        iOpen = 12.67 * 1;
        iHigh = 12.85 * 1;
        iLow = 11.34 * 1;
        iVol = 10571 * 1;
        sVol = '10,571';
            
        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 = 13.23 * 1;
        iOpen = 12.53 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.53 * 1;
        iVol = 7029 * 1;
        sVol = '7,029';
            
        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 = 12.74 * 1;
        iOpen = 13.23 * 1;
        iHigh = 14.01 * 1;
        iLow = 12.46 * 1;
        iVol = 7957 * 1;
        sVol = '7,957';
            
        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 = 12.53 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.79 * 1;
        iLow = 12.11 * 1;
        iVol = 4886 * 1;
        sVol = '4,886';
            
        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 = 12.46 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.25 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 13.65 * 1;
        iOpen = 12.53 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.53 * 1;
        iVol = 12629 * 1;
        sVol = '12,629';
            
        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 = 15.33 * 1;
        iOpen = 14.21 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.00 * 1;
        iVol = 17243 * 1;
        sVol = '17,243';
            
        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 = 13.93 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.03 * 1;
        iLow = 13.76 * 1;
        iVol = 14243 * 1;
        sVol = '14,243';
            
        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 = 12.32 * 1;
        iOpen = 13.44 * 1;
        iHigh = 14.21 * 1;
        iLow = 12.32 * 1;
        iVol = 8557 * 1;
        sVol = '8,557';
            
        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 = 12.25 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.86 * 1;
        iLow = 12.11 * 1;
        iVol = 3486 * 1;
        sVol = '3,486';
            
        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 = 12.18 * 1;
        iOpen = 12.53 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.11 * 1;
        iVol = 10271 * 1;
        sVol = '10,271';
            
        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 = 12.11 * 1;
        iOpen = 12.25 * 1;
        iHigh = 13.30 * 1;
        iLow = 11.90 * 1;
        iVol = 54514 * 1;
        sVol = '54,514';
            
        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 = 11.62 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.67 * 1;
        iLow = 11.55 * 1;
        iVol = 13529 * 1;
        sVol = '13,529';
            
        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 = 11.69 * 1;
        iOpen = 11.62 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.41 * 1;
        iVol = 7571 * 1;
        sVol = '7,571';
            
        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 = 11.69 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.20 * 1;
        iVol = 9171 * 1;
        sVol = '9,171';
            
        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 = 11.13 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.11 * 1;
        iLow = 10.99 * 1;
        iVol = 6086 * 1;
        sVol = '6,086';
            
        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 = 12.32 * 1;
        iOpen = 10.92 * 1;
        iHigh = 12.39 * 1;
        iLow = 10.92 * 1;
        iVol = 4129 * 1;
        sVol = '4,129';
            
        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 = 12.39 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.76 * 1;
        iVol = 7443 * 1;
        sVol = '7,443';
            
        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 = 8.82 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.32 * 1;
        iLow = 8.75 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 9.03 * 1;
        iOpen = 8.96 * 1;
        iHigh = 9.54 * 1;
        iLow = 8.40 * 1;
        iVol = 15743 * 1;
        sVol = '15,743';
            
        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 = 8.61 * 1;
        iOpen = 8.75 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.33 * 1;
        iVol = 14357 * 1;
        sVol = '14,357';
            
        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 = 8.47 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.40 * 1;
        iVol = 7829 * 1;
        sVol = '7,829';
            
        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 = 9.24 * 1;
        iOpen = 8.22 * 1;
        iHigh = 9.38 * 1;
        iLow = 8.19 * 1;
        iVol = 4557 * 1;
        sVol = '4,557';
            
        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 = 9.10 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.45 * 1;
        iLow = 8.89 * 1;
        iVol = 2614 * 1;
        sVol = '2,614';
            
        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 = 7.98 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.17 * 1;
        iLow = 7.84 * 1;
        iVol = 13014 * 1;
        sVol = '13,014';
            
        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 = 7.56 * 1;
        iOpen = 7.91 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.42 * 1;
        iVol = 13557 * 1;
        sVol = '13,557';
            
        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 = 8.26 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.70 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 8.19 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.28 * 1;
        iLow = 8.09 * 1;
        iVol = 1957 * 1;
        sVol = '1,957';
            
        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 = 7.91 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.84 * 1;
        iVol = 1743 * 1;
        sVol = '1,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 7.42 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.42 * 1;
        iVol = 6986 * 1;
        sVol = '6,986';
            
        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 = 7.07 * 1;
        iOpen = 7.62 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.72 * 1;
        iVol = 13486 * 1;
        sVol = '13,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 7.21 * 1;
        iOpen = 7.35 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.86 * 1;
        iVol = 6657 * 1;
        sVol = '6,657';
            
        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 = 7.00 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.86 * 1;
        iVol = 5643 * 1;
        sVol = '5,643';
            
        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 = 6.79 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.67 * 1;
        iVol = 6043 * 1;
        sVol = '6,043';
            
        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 = 7.00 * 1;
        iOpen = 6.65 * 1;
        iHigh = 7.56 * 1;
        iLow = 6.65 * 1;
        iVol = 25729 * 1;
        sVol = '25,729';
            
        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 = 7.42 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.56 * 1;
        iLow = 7.07 * 1;
        iVol = 2071 * 1;
        sVol = '2,071';
            
        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 = 7.42 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.63 * 1;
        iLow = 7.28 * 1;
        iVol = 12114 * 1;
        sVol = '12,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 7.00 * 1;
        iOpen = 7.14 * 1;
        iHigh = 7.77 * 1;
        iLow = 6.84 * 1;
        iVol = 19300 * 1;
        sVol = '19,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 7.84 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.19 * 1;
        iLow = 6.79 * 1;
        iVol = 56457 * 1;
        sVol = '56,457';
            
        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 = 12.39 * 1;
        iOpen = 7.98 * 1;
        iHigh = 17.43 * 1;
        iLow = 7.71 * 1;
        iVol = 2393443 * 1;
        sVol = '2,393,443';
            
        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 = 12.60 * 1;
        iOpen = 10.64 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.50 * 1;
        iVol = 193071 * 1;
        sVol = '193,071';
            
        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 = 12.39 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.20 * 1;
        iVol = 44386 * 1;
        sVol = '44,386';
            
        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 = 14.35 * 1;
        iOpen = 12.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 12.11 * 1;
        iVol = 451614 * 1;
        sVol = '451,614';
            
        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 = 14.00 * 1;
        iOpen = 13.51 * 1;
        iHigh = 14.98 * 1;
        iLow = 12.67 * 1;
        iVol = 89529 * 1;
        sVol = '89,529';
            
        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 = 11.97 * 1;
        iOpen = 13.72 * 1;
        iHigh = 13.93 * 1;
        iLow = 11.76 * 1;
        iVol = 25929 * 1;
        sVol = '25,929';
            
        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 = 12.46 * 1;
        iOpen = 11.76 * 1;
        iHigh = 13.16 * 1;
        iLow = 11.13 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 11.48 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.69 * 1;
        iLow = 11.07 * 1;
        iVol = 34529 * 1;
        sVol = '34,529';
            
        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 = 10.50 * 1;
        iOpen = 9.94 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.94 * 1;
        iVol = 36814 * 1;
        sVol = '36,814';
            
        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 = 10.71 * 1;
        iOpen = 11.27 * 1;
        iHigh = 12.23 * 1;
        iLow = 10.68 * 1;
        iVol = 12314 * 1;
        sVol = '12,314';
            
        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 = 10.78 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.71 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 10.57 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.43 * 1;
        iVol = 21871 * 1;
        sVol = '21,871';
            
        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 = 10.43 * 1;
        iOpen = 10.64 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.08 * 1;
        iVol = 14486 * 1;
        sVol = '14,486';
            
        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 = 11.13 * 1;
        iOpen = 10.43 * 1;
        iHigh = 11.62 * 1;
        iLow = 10.43 * 1;
        iVol = 12271 * 1;
        sVol = '12,271';
            
        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 = 10.92 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.50 * 1;
        iVol = 8714 * 1;
        sVol = '8,714';
            
        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 = 9.87 * 1;
        iOpen = 10.78 * 1;
        iHigh = 10.78 * 1;
        iLow = 9.66 * 1;
        iVol = 9714 * 1;
        sVol = '9,714';
            
        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 = 9.38 * 1;
        iOpen = 9.73 * 1;
        iHigh = 10.08 * 1;
        iLow = 9.17 * 1;
        iVol = 9143 * 1;
        sVol = '9,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 9.80 * 1;
        iOpen = 9.17 * 1;
        iHigh = 10.57 * 1;
        iLow = 9.17 * 1;
        iVol = 8971 * 1;
        sVol = '8,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 10.01 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.36 * 1;
        iLow = 9.31 * 1;
        iVol = 3243 * 1;
        sVol = '3,243';
            
        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 = 9.10 * 1;
        iOpen = 9.87 * 1;
        iHigh = 9.87 * 1;
        iLow = 8.89 * 1;
        iVol = 5643 * 1;
        sVol = '5,643';
            
        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 = 8.89 * 1;
        iOpen = 8.82 * 1;
        iHigh = 9.24 * 1;
        iLow = 7.98 * 1;
        iVol = 8614 * 1;
        sVol = '8,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 8.96 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.40 * 1;
        iVol = 3214 * 1;
        sVol = '3,214';
            
        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 = 8.26 * 1;
        iOpen = 8.61 * 1;
        iHigh = 9.24 * 1;
        iLow = 7.91 * 1;
        iVol = 8300 * 1;
        sVol = '8,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 8.33 * 1;
        iOpen = 8.26 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.26 * 1;
        iVol = 2171 * 1;
        sVol = '2,171';
            
        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 = 8.61 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.05 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 8.05 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.61 * 1;
        iLow = 7.98 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 8.12 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.26 * 1;
        iLow = 7.98 * 1;
        iVol = 4229 * 1;
        sVol = '4,229';
            
        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 = 7.98 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.84 * 1;
        iVol = 10857 * 1;
        sVol = '10,857';
            
        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 = 7.70 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.35 * 1;
        iVol = 10643 * 1;
        sVol = '10,643';
            
        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 = 8.19 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.54 * 1;
        iLow = 7.91 * 1;
        iVol = 5186 * 1;
        sVol = '5,186';
            
        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 = 8.61 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.12 * 1;
        iVol = 1371 * 1;
        sVol = '1,371';
            
        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 = 9.24 * 1;
        iOpen = 8.75 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.54 * 1;
        iVol = 11314 * 1;
        sVol = '11,314';
            
        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 = 8.54 * 1;
        iOpen = 9.24 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.47 * 1;
        iVol = 2657 * 1;
        sVol = '2,657';
            
        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 = 8.40 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.03 * 1;
        iLow = 8.40 * 1;
        iVol = 1757 * 1;
        sVol = '1,757';
            
        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 = 8.61 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.89 * 1;
        iLow = 8.05 * 1;
        iVol = 17114 * 1;
        sVol = '17,114';
            
        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 = 8.05 * 1;
        iOpen = 8.68 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.92 * 1;
        iVol = 6586 * 1;
        sVol = '6,586';
            
        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 = 7.28 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.28 * 1;
        iVol = 11486 * 1;
        sVol = '11,486';
            
        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 = 7.14 * 1;
        iOpen = 7.35 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.00 * 1;
        iVol = 8414 * 1;
        sVol = '8,414';
            
        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 = 8.40 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.42 * 1;
        iVol = 6943 * 1;
        sVol = '6,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 7.56 * 1;
        iOpen = 8.19 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.35 * 1;
        iVol = 9014 * 1;
        sVol = '9,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 7.77 * 1;
        iOpen = 7.92 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.70 * 1;
        iVol = 1029 * 1;
        sVol = '1,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 7.77 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.23 * 1;
        iLow = 7.70 * 1;
        iVol = 5786 * 1;
        sVol = '5,786';
            
        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 = 7.99 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.49 * 1;
        iVol = 4557 * 1;
        sVol = '4,557';
            
        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 = 7.77 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.77 * 1;
        iVol = 12743 * 1;
        sVol = '12,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 8.12 * 1;
        iOpen = 7.84 * 1;
        iHigh = 8.68 * 1;
        iLow = 7.77 * 1;
        iVol = 5743 * 1;
        sVol = '5,743';
            
        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 = 7.35 * 1;
        iOpen = 8.12 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.28 * 1;
        iVol = 8514 * 1;
        sVol = '8,514';
            
        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 = 7.42 * 1;
        iOpen = 7.35 * 1;
        iHigh = 8.47 * 1;
        iLow = 7.14 * 1;
        iVol = 2843 * 1;
        sVol = '2,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 7.63 * 1;
        iOpen = 8.89 * 1;
        iHigh = 8.89 * 1;
        iLow = 7.42 * 1;
        iVol = 1657 * 1;
        sVol = '1,657';
            
        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 = 7.70 * 1;
        iOpen = 7.98 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.49 * 1;
        iVol = 3757 * 1;
        sVol = '3,757';
            
        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 = 7.42 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.35 * 1;
        iVol = 4029 * 1;
        sVol = '4,029';
            
        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 = 7.98 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.33 * 1;
        iLow = 7.70 * 1;
        iVol = 3543 * 1;
        sVol = '3,543';
            
        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 = 7.42 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.92 * 1;
        iLow = 7.35 * 1;
        iVol = 254643 * 1;
        sVol = '254,643';
            
        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 = 9.94 * 1;
        iOpen = 7.99 * 1;
        iHigh = 10.85 * 1;
        iLow = 7.98 * 1;
        iVol = 116914 * 1;
        sVol = '116,914';
            
        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 = 13.93 * 1;
        iOpen = 14.56 * 1;
        iHigh = 15.33 * 1;
        iLow = 12.25 * 1;
        iVol = 8889886 * 1;
        sVol = '8,889,886';
            
        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 = 13.16 * 1;
        iOpen = 13.02 * 1;
        iHigh = 13.79 * 1;
        iLow = 12.32 * 1;
        iVol = 338900 * 1;
        sVol = '338,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 11.69 * 1;
        iOpen = 13.86 * 1;
        iHigh = 15.26 * 1;
        iLow = 11.27 * 1;
        iVol = 598771 * 1;
        sVol = '598,771';
            
        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 = 12.39 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.43 * 1;
        iLow = 10.85 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 11.27 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.99 * 1;
        iVol = 49100 * 1;
        sVol = '49,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 11.34 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.92 * 1;
        iVol = 25043 * 1;
        sVol = '25,043';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 10.99 * 1;
        iOpen = 11.06 * 1;
        iHigh = 11.83 * 1;
        iLow = 10.64 * 1;
        iVol = 41886 * 1;
        sVol = '41,886';
            
        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 = 11.34 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.57 * 1;
        iVol = 28343 * 1;
        sVol = '28,343';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 10.99 * 1;
        iOpen = 10.71 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.36 * 1;
        iVol = 15243 * 1;
        sVol = '15,243';
            
        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 = 11.55 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.76 * 1;
        iLow = 10.92 * 1;
        iVol = 17643 * 1;
        sVol = '17,643';
            
        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 = 11.55 * 1;
        iOpen = 11.06 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.06 * 1;
        iVol = 20529 * 1;
        sVol = '20,529';
            
        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 = 11.76 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.20 * 1;
        iVol = 13014 * 1;
        sVol = '13,014';
            
        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 = 12.25 * 1;
        iOpen = 11.62 * 1;
        iHigh = 13.09 * 1;
        iLow = 11.62 * 1;
        iVol = 39486 * 1;
        sVol = '39,486';
            
        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 = 12.25 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.88 * 1;
        iLow = 11.97 * 1;
        iVol = 31857 * 1;
        sVol = '31,857';
            
        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 = 12.04 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.83 * 1;
        iVol = 17214 * 1;
        sVol = '17,214';
            
        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 = 12.04 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.66 * 1;
        iLow = 11.62 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 12.18 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.83 * 1;
        iVol = 6657 * 1;
        sVol = '6,657';
            
        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 = 12.74 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.90 * 1;
        iVol = 16600 * 1;
        sVol = '16,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 12.88 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.60 * 1;
        iVol = 27971 * 1;
        sVol = '27,971';
            
        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 = 13.09 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.88 * 1;
        iVol = 12871 * 1;
        sVol = '12,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 12.88 * 1;
        iOpen = 12.95 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.67 * 1;
        iVol = 7643 * 1;
        sVol = '7,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 12.53 * 1;
        iOpen = 12.74 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.30 * 1;
        iVol = 13286 * 1;
        sVol = '13,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 12.04 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.90 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 11.90 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.62 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 12.32 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.55 * 1;
        iVol = 5514 * 1;
        sVol = '5,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 11.97 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.97 * 1;
        iVol = 6800 * 1;
        sVol = '6,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 11.90 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.69 * 1;
        iVol = 5571 * 1;
        sVol = '5,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 12.04 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.12 * 1;
        iLow = 11.76 * 1;
        iVol = 3986 * 1;
        sVol = '3,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 11.76 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.76 * 1;
        iVol = 6729 * 1;
        sVol = '6,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 12.18 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.83 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 12.04 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.97 * 1;
        iVol = 1843 * 1;
        sVol = '1,843';
            
        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 = 11.69 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.41 * 1;
        iVol = 4643 * 1;
        sVol = '4,643';
            
        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 = 11.48 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.41 * 1;
        iVol = 4771 * 1;
        sVol = '4,771';
            
        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 = 11.34 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.27 * 1;
        iVol = 4486 * 1;
        sVol = '4,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 11.20 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.99 * 1;
        iVol = 13657 * 1;
        sVol = '13,657';
            
        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 = 10.99 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.92 * 1;
        iVol = 9386 * 1;
        sVol = '9,386';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 11.20 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.27 * 1;
        iLow = 10.99 * 1;
        iVol = 3129 * 1;
        sVol = '3,129';
            
        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 = 11.34 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.96 * 1;
        iVol = 5371 * 1;
        sVol = '5,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 10.50 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.43 * 1;
        iVol = 28929 * 1;
        sVol = '28,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 10.71 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.85 * 1;
        iLow = 10.50 * 1;
        iVol = 8386 * 1;
        sVol = '8,386';
            
        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 = 11.13 * 1;
        iOpen = 10.64 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.64 * 1;
        iVol = 4257 * 1;
        sVol = '4,257';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 11.41 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.78 * 1;
        iVol = 6157 * 1;
        sVol = '6,157';
            
        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 = 11.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.13 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 11.48 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.20 * 1;
        iVol = 3657 * 1;
        sVol = '3,657';
            
        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 = 11.69 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.41 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 11.76 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.30 * 1;
        iVol = 3214 * 1;
        sVol = '3,214';
            
        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 = 11.62 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.42 * 1;
        iVol = 3129 * 1;
        sVol = '3,129';
            
        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 = 11.55 * 1;
        iOpen = 11.90 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.41 * 1;
        iVol = 7229 * 1;
        sVol = '7,229';
            
        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 = 11.41 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.34 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        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 = 11.48 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.28 * 1;
        iVol = 2343 * 1;
        sVol = '2,343';
            
        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 = 11.69 * 1;
        iOpen = 11.41 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.41 * 1;
        iVol = 3457 * 1;
        sVol = '3,457';
            
        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 = 11.62 * 1;
        iOpen = 11.97 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.62 * 1;
        iVol = 3486 * 1;
        sVol = '3,486';
            
        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 = 11.41 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.41 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 11.27 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.20 * 1;
        iVol = 2143 * 1;
        sVol = '2,143';
            
        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 = 11.06 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.06 * 1;
        iVol = 9229 * 1;
        sVol = '9,229';
            
        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 = 11.34 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.99 * 1;
        iVol = 586 * 1;
        sVol = '586';
            
        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 = 11.55 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.06 * 1;
        iVol = 3386 * 1;
        sVol = '3,386';
            
        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 = 11.69 * 1;
        iOpen = 11.83 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.27 * 1;
        iVol = 2286 * 1;
        sVol = '2,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 12.11 * 1;
        iOpen = 11.69 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.55 * 1;
        iVol = 11886 * 1;
        sVol = '11,886';
            
        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 = 11.76 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.69 * 1;
        iVol = 7214 * 1;
        sVol = '7,214';
            
        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 = 11.97 * 1;
        iOpen = 11.69 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.68 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 11.40 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.34 * 1;
        iVol = 9457 * 1;
        sVol = '9,457';
            
        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 = 11.90 * 1;
        iOpen = 11.39 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.31 * 1;
        iVol = 1514 * 1;
        sVol = '1,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 12.25 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.55 * 1;
        iVol = 5186 * 1;
        sVol = '5,186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 11.97 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.83 * 1;
        iVol = 7614 * 1;
        sVol = '7,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 11.87 * 1;
        iOpen = 11.83 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.55 * 1;
        iVol = 2757 * 1;
        sVol = '2,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 11.90 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.67 * 1;
        iVol = 8157 * 1;
        sVol = '8,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 12.32 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.53 * 1;
        iLow = 11.91 * 1;
        iVol = 2243 * 1;
        sVol = '2,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 12.11 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.39 * 1;
        iLow = 11.90 * 1;
        iVol = 3100 * 1;
        sVol = '3,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 12.53 * 1;
        iOpen = 11.91 * 1;
        iHigh = 12.81 * 1;
        iLow = 11.91 * 1;
        iVol = 10057 * 1;
        sVol = '10,057';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 12.25 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.53 * 1;
        iLow = 12.04 * 1;
        iVol = 971 * 1;
        sVol = '971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 11.62 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.16 * 1;
        iLow = 11.62 * 1;
        iVol = 8671 * 1;
        sVol = '8,671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 11.55 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.34 * 1;
        iVol = 4186 * 1;
        sVol = '4,186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 11.48 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.27 * 1;
        iVol = 5171 * 1;
        sVol = '5,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 11.48 * 1;
        iOpen = 11.69 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.20 * 1;
        iVol = 3371 * 1;
        sVol = '3,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 11.23 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.06 * 1;
        iVol = 9457 * 1;
        sVol = '9,457';
            
        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 = 11.13 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.92 * 1;
        iVol = 3571 * 1;
        sVol = '3,571';
            
        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 = 11.13 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.13 * 1;
        iLow = 10.92 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 11.13 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.92 * 1;
        iVol = 1800 * 1;
        sVol = '1,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 11.34 * 1;
        iOpen = 10.99 * 1;
        iHigh = 12.32 * 1;
        iLow = 10.92 * 1;
        iVol = 21757 * 1;
        sVol = '21,757';
            
        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 = 11.34 * 1;
        iOpen = 10.99 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.99 * 1;
        iVol = 700 * 1;
        sVol = '700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.99 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.92 * 1;
        iVol = 13057 * 1;
        sVol = '13,057';
            
        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 = 11.13 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.34 * 1;
        iLow = 10.98 * 1;
        iVol = 1414 * 1;
        sVol = '1,414';
            
        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 = 11.27 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.20 * 1;
        iVol = 1271 * 1;
        sVol = '1,271';
            
        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 = 11.34 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.85 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 11.34 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.38 * 1;
        iLow = 11.20 * 1;
        iVol = 1657 * 1;
        sVol = '1,657';
            
        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 = 11.20 * 1;
        iOpen = 10.92 * 1;
        iHigh = 11.41 * 1;
        iLow = 10.92 * 1;
        iVol = 2757 * 1;
        sVol = '2,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 11.34 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.13 * 1;
        iVol = 4357 * 1;
        sVol = '4,357';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 11.34 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.59 * 1;
        iLow = 11.13 * 1;
        iVol = 5543 * 1;
        sVol = '5,543';
            
        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 = 11.69 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.09 * 1;
        iVol = 3786 * 1;
        sVol = '3,786';
            
        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 = 11.80 * 1;
        iOpen = 11.38 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.38 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 11.76 * 1;
        iOpen = 11.55 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.55 * 1;
        iVol = 2371 * 1;
        sVol = '2,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 11.73 * 1;
        iOpen = 11.83 * 1;
        iHigh = 11.83 * 1;
        iLow = 11.48 * 1;
        iVol = 14586 * 1;
        sVol = '14,586';
            
        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 = 11.62 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.48 * 1;
        iVol = 3557 * 1;
        sVol = '3,557';
            
        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 = 11.41 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.48 * 1;
        iLow = 11.13 * 1;
        iVol = 1986 * 1;
        sVol = '1,986';
            
        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 = 11.48 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.27 * 1;
        iVol = 714 * 1;
        sVol = '714';
            
        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 = 11.41 * 1;
        iOpen = 11.62 * 1;
        iHigh = 11.62 * 1;
        iLow = 11.20 * 1;
        iVol = 671 * 1;
        sVol = '671';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 11.27 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.34 * 1;
        iLow = 11.04 * 1;
        iVol = 3414 * 1;
        sVol = '3,414';
            
        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 = 11.55 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.34 * 1;
        iVol = 2014 * 1;
        sVol = '2,014';
            
        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 = 11.83 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.97 * 1;
        iLow = 11.13 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 11.90 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.18 * 1;
        iLow = 11.41 * 1;
        iVol = 1143 * 1;
        sVol = '1,143';
            
        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 = 11.95 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.95 * 1;
        iVol = 229 * 1;
        sVol = '229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 11.69 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.32 * 1;
        iLow = 11.55 * 1;
        iVol = 1771 * 1;
        sVol = '1,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 11.97 * 1;
        iOpen = 11.98 * 1;
        iHigh = 11.98 * 1;
        iLow = 11.91 * 1;
        iVol = 243 * 1;
        sVol = '243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 12.04 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.41 * 1;
        iVol = 414 * 1;
        sVol = '414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 12.04 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.34 * 1;
        iVol = 986 * 1;
        sVol = '986';
            
        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 = 11.82 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.62 * 1;
        iVol = 629 * 1;
        sVol = '629';
            
        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 = 11.69 * 1;
        iOpen = 11.76 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.40 * 1;
        iVol = 7671 * 1;
        sVol = '7,671';
            
        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 = 11.83 * 1;
        iOpen = 11.68 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.56 * 1;
        iVol = 1514 * 1;
        sVol = '1,514';
            
        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 = 11.94 * 1;
        iOpen = 12.04 * 1;
        iHigh = 12.04 * 1;
        iLow = 11.62 * 1;
        iVol = 3629 * 1;
        sVol = '3,629';
            
        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 = 11.90 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.69 * 1;
        iVol = 2214 * 1;
        sVol = '2,214';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 12.25 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.26 * 1;
        iLow = 11.55 * 1;
        iVol = 3200 * 1;
        sVol = '3,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 12.18 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.25 * 1;
        iLow = 11.83 * 1;
        iVol = 2043 * 1;
        sVol = '2,043';
            
        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 = 12.74 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.18 * 1;
        iVol = 16129 * 1;
        sVol = '16,129';
            
        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 = 12.73 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.25 * 1;
        iVol = 11529 * 1;
        sVol = '11,529';
            
        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 = 12.53 * 1;
        iOpen = 12.32 * 1;
        iHigh = 12.74 * 1;
        iLow = 12.32 * 1;
        iVol = 15586 * 1;
        sVol = '15,586';
            
        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 = 12.95 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.23 * 1;
        iLow = 12.25 * 1;
        iVol = 21000 * 1;
        sVol = '21,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 12.18 * 1;
        iOpen = 12.88 * 1;
        iHigh = 12.88 * 1;
        iLow = 11.90 * 1;
        iVol = 14429 * 1;
        sVol = '14,429';
            
        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 = 12.32 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.39 * 1;
        iLow = 12.11 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 12.46 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.34 * 1;
        iVol = 3029 * 1;
        sVol = '3,029';
            
        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 = 12.47 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.47 * 1;
        iVol = 343 * 1;
        sVol = '343';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 12.50 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.32 * 1;
        iVol = 2929 * 1;
        sVol = '2,929';
            
        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 = 12.60 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.39 * 1;
        iVol = 3043 * 1;
        sVol = '3,043';
            
        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 = 12.53 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.90 * 1;
        iVol = 3857 * 1;
        sVol = '3,857';
            
        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 = 12.39 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.53 * 1;
        iLow = 12.04 * 1;
        iVol = 4571 * 1;
        sVol = '4,571';
            
        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 = 12.04 * 1;
        iOpen = 11.41 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.41 * 1;
        iVol = 6914 * 1;
        sVol = '6,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 14.35 * 1;
        iOpen = 12.67 * 1;
        iHigh = 15.26 * 1;
        iLow = 12.25 * 1;
        iVol = 246714 * 1;
        sVol = '246,714';
            
        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 = 15.05 * 1;
        iOpen = 14.77 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.28 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 14.42 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.28 * 1;
        iVol = 73857 * 1;
        sVol = '73,857';
            
        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 = 14.84 * 1;
        iOpen = 14.77 * 1;
        iHigh = 15.54 * 1;
        iLow = 14.50 * 1;
        iVol = 23943 * 1;
        sVol = '23,943';
            
        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 = 13.93 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.05 * 1;
        iLow = 13.51 * 1;
        iVol = 16057 * 1;
        sVol = '16,057';
            
        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 = 14.42 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.63 * 1;
        iLow = 13.72 * 1;
        iVol = 10871 * 1;
        sVol = '10,871';
            
        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 = 14.21 * 1;
        iOpen = 14.42 * 1;
        iHigh = 14.63 * 1;
        iLow = 14.07 * 1;
        iVol = 16814 * 1;
        sVol = '16,814';
            
        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 = 11.76 * 1;
        iOpen = 12.67 * 1;
        iHigh = 13.16 * 1;
        iLow = 11.55 * 1;
        iVol = 190157 * 1;
        sVol = '190,157';
            
        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 = 12.18 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.95 * 1;
        iLow = 11.55 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 13.23 * 1;
        iOpen = 11.41 * 1;
        iHigh = 13.23 * 1;
        iLow = 9.80 * 1;
        iVol = 99486 * 1;
        sVol = '99,486';
            
        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 = 4.95 * 1;
        iOpen = 8.88 * 1;
        iHigh = 9.00 * 1;
        iLow = 4.00 * 1;
        iVol = 603300 * 1;
        sVol = '603,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 3.75 * 1;
        iOpen = 4.80 * 1;
        iHigh = 4.86 * 1;
        iLow = 3.71 * 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(2022, 11, 21);
        iClose = 4.33 * 1;
        iOpen = 4.01 * 1;
        iHigh = 5.49 * 1;
        iLow = 4.01 * 1;
        iVol = 156900 * 1;
        sVol = '156,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 4.35 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.37 * 1;
        iLow = 4.14 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 4.96 * 1;
        iOpen = 4.33 * 1;
        iHigh = 5.98 * 1;
        iLow = 4.30 * 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, 11, 27);
        iClose = 5.18 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.48 * 1;
        iLow = 4.86 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 5.79 * 1;
        iOpen = 5.18 * 1;
        iHigh = 5.82 * 1;
        iLow = 5.08 * 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, 11, 29);
        iClose = 6.12 * 1;
        iOpen = 5.87 * 1;
        iHigh = 6.29 * 1;
        iLow = 5.87 * 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(2022, 11, 30);
        iClose = 6.35 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.86 * 1;
        iLow = 5.83 * 1;
        iVol = 39100 * 1;
        sVol = '39,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 6.23 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.19 * 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, 0, 4);
        iClose = 5.66 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.44 * 1;
        iLow = 5.58 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 5.77 * 1;
        iOpen = 5.59 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.45 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 5.98 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.07 * 1;
        iLow = 5.78 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 5.51 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.17 * 1;
        iLow = 5.36 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 5.65 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.95 * 1;
        iLow = 5.35 * 1;
        iVol = 33900 * 1;
        sVol = '33,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 5.69 * 1;
        iOpen = 5.94 * 1;
        iHigh = 5.94 * 1;
        iLow = 5.52 * 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, 0, 12);
        iClose = 5.56 * 1;
        iOpen = 5.93 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.40 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 5.41 * 1;
        iOpen = 5.42 * 1;
        iHigh = 5.68 * 1;
        iLow = 5.35 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 5.18 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.63 * 1;
        iLow = 5.12 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 5.26 * 1;
        iOpen = 5.08 * 1;
        iHigh = 5.26 * 1;
        iLow = 5.08 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 5.99 * 1;
        iOpen = 5.63 * 1;
        iHigh = 5.99 * 1;
        iLow = 5.31 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 6.49 * 1;
        iOpen = 5.82 * 1;
        iHigh = 6.62 * 1;
        iLow = 5.82 * 1;
        iVol = 22000 * 1;
        sVol = '22,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 6.17 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.72 * 1;
        iLow = 6.15 * 1;
        iVol = 8500 * 1;
        sVol = '8,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 6.70 * 1;
        iOpen = 6.69 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.11 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 7.31 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.79 * 1;
        iLow = 6.77 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 7.83 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.49 * 1;
        iLow = 7.32 * 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, 0, 27);
        iClose = 7.00 * 1;
        iOpen = 8.22 * 1;
        iHigh = 8.22 * 1;
        iLow = 7.00 * 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, 30);
        iClose = 6.64 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.67 * 1;
        iLow = 6.52 * 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(2023, 0, 31);
        iClose = 7.48 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.48 * 1;
        iLow = 6.61 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 7.93 * 1;
        iOpen = 7.26 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.26 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 7.78 * 1;
        iOpen = 7.91 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.53 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 7.86 * 1;
        iOpen = 7.54 * 1;
        iHigh = 8.12 * 1;
        iLow = 7.54 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 8.10 * 1;
        iOpen = 8.48 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.93 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 8.33 * 1;
        iOpen = 8.37 * 1;
        iHigh = 8.37 * 1;
        iLow = 8.01 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 7.92 * 1;
        iOpen = 8.45 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.76 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 7.80 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.16 * 1;
        iLow = 7.80 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 7.55 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.47 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 7.77 * 1;
        iOpen = 7.66 * 1;
        iHigh = 8.34 * 1;
        iLow = 7.60 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 7.75 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.45 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 7.05 * 1;
        iOpen = 7.59 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.02 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 6.51 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.28 * 1;
        iLow = 6.50 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 7.07 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.66 * 1;
        iVol = 8700 * 1;
        sVol = '8,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 6.84 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.33 * 1;
        iLow = 6.75 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 6.89 * 1;
        iOpen = 6.79 * 1;
        iHigh = 7.13 * 1;
        iLow = 6.79 * 1;
        iVol = 2800 * 1;
        sVol = '2,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 6.86 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.70 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 6.60 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.37 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 6.62 * 1;
        iOpen = 6.73 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.62 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 6.62 * 1;
        iOpen = 6.91 * 1;
        iHigh = 6.91 * 1;
        iLow = 6.43 * 1;
        iVol = 1600 * 1;
        sVol = '1,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 6.59 * 1;
        iOpen = 6.44 * 1;
        iHigh = 6.59 * 1;
        iLow = 6.10 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 5.77 * 1;
        iOpen = 5.55 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.50 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 5.75 * 1;
        iOpen = 5.85 * 1;
        iHigh = 6.38 * 1;
        iLow = 5.51 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 6.00 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.13 * 1;
        iLow = 5.60 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 6.10 * 1;
        iOpen = 6.22 * 1;
        iHigh = 6.37 * 1;
        iLow = 5.85 * 1;
        iVol = 48400 * 1;
        sVol = '48,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 6.28 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.06 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 6.15 * 1;
        iOpen = 6.04 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.98 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 5.91 * 1;
        iOpen = 5.97 * 1;
        iHigh = 6.41 * 1;
        iLow = 5.90 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 5.89 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.50 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 6.09 * 1;
        iOpen = 5.93 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.54 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 5.44 * 1;
        iOpen = 5.95 * 1;
        iHigh = 6.47 * 1;
        iLow = 5.44 * 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(2023, 2, 16);
        iClose = 5.35 * 1;
        iOpen = 5.58 * 1;
        iHigh = 5.75 * 1;
        iLow = 5.30 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 3.21 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.41 * 1;
        iLow = 3.21 * 1;
        iVol = 180400 * 1;
        sVol = '180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 3.01 * 1;
        iOpen = 3.39 * 1;
        iHigh = 3.41 * 1;
        iLow = 2.94 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 3.17 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.38 * 1;
        iLow = 2.87 * 1;
        iVol = 44800 * 1;
        sVol = '44,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 3.18 * 1;
        iOpen = 3.30 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.18 * 1;
        iVol = 16300 * 1;
        sVol = '16,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 3.91 * 1;
        iOpen = 3.50 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.50 * 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(2023, 2, 24);
        iClose = 3.16 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.01 * 1;
        iLow = 3.12 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 3.19 * 1;
        iOpen = 3.13 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.11 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 3.11 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.25 * 1;
        iLow = 3.11 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 3.18 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.11 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 3.35 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.37 * 1;
        iLow = 3.23 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 3.31 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.45 * 1;
        iLow = 3.12 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 3.50 * 1;
        iOpen = 3.36 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.34 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 3.40 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.40 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 3.44 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.41 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 3.25 * 1;
        iOpen = 3.77 * 1;
        iHigh = 3.79 * 1;
        iLow = 3.22 * 1;
        iVol = 10100 * 1;
        sVol = '10,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 3.40 * 1;
        iOpen = 3.73 * 1;
        iHigh = 3.73 * 1;
        iLow = 3.35 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        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 = 3.03 * 1;
        iOpen = 3.25 * 1;
        iHigh = 3.40 * 1;
        iLow = 3.00 * 1;
        iVol = 30900 * 1;
        sVol = '30,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 3.28 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.29 * 1;
        iLow = 3.10 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 3.16 * 1;
        iOpen = 3.17 * 1;
        iHigh = 3.17 * 1;
        iLow = 3.07 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 3.20 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.26 * 1;
        iLow = 3.08 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 4.30 * 1;
        iOpen = 3.36 * 1;
        iHigh = 4.30 * 1;
        iLow = 3.35 * 1;
        iVol = 130400 * 1;
        sVol = '130,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 4.97 * 1;
        iOpen = 4.49 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.22 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 4.75 * 1;
        iOpen = 4.53 * 1;
        iHigh = 4.88 * 1;
        iLow = 4.00 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 4.05 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.14 * 1;
        iLow = 3.43 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 4.02 * 1;
        iOpen = 4.19 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.79 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 3.99 * 1;
        iOpen = 3.94 * 1;
        iHigh = 3.99 * 1;
        iLow = 3.79 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 3.98 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.03 * 1;
        iLow = 3.90 * 1;
        iVol = 5500 * 1;
        sVol = '5,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 3.85 * 1;
        iOpen = 3.96 * 1;
        iHigh = 3.96 * 1;
        iLow = 3.81 * 1;
        iVol = 9100 * 1;
        sVol = '9,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 3.94 * 1;
        iOpen = 3.80 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.68 * 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, 3, 28);
        iClose = 3.97 * 1;
        iOpen = 3.97 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.88 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        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 = 4.06 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.14 * 1;
        iLow = 4.00 * 1;
        iVol = 13300 * 1;
        sVol = '13,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 4.11 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.11 * 1;
        iLow = 4.09 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 4.35 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.45 * 1;
        iLow = 4.15 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 4.35 * 1;
        iOpen = 4.35 * 1;
        iHigh = 4.44 * 1;
        iLow = 4.30 * 1;
        iVol = 6500 * 1;
        sVol = '6,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 4.26 * 1;
        iOpen = 4.37 * 1;
        iHigh = 4.43 * 1;
        iLow = 4.25 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 4.28 * 1;
        iOpen = 4.30 * 1;
        iHigh = 4.33 * 1;
        iLow = 4.08 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 4.00 * 1;
        iOpen = 4.31 * 1;
        iHigh = 4.31 * 1;
        iLow = 4.00 * 1;
        iVol = 4600 * 1;
        sVol = '4,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 4.01 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.95 * 1;
        iVol = 4700 * 1;
        sVol = '4,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 4.20 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.21 * 1;
        iLow = 3.83 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 3.95 * 1;
        iOpen = 3.67 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.52 * 1;
        iVol = 6100 * 1;
        sVol = '6,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 3.33 * 1;
        iOpen = 3.74 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.17 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 3.10 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.44 * 1;
        iLow = 3.10 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 3.19 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.23 * 1;
        iLow = 3.10 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 3.16 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.21 * 1;
        iLow = 3.00 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.04 * 1;
        iOpen = 3.10 * 1;
        iHigh = 3.18 * 1;
        iLow = 3.03 * 1;
        iVol = 7200 * 1;
        sVol = '7,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 3.15 * 1;
        iOpen = 3.18 * 1;
        iHigh = 3.33 * 1;
        iLow = 3.03 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 3.02 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.15 * 1;
        iLow = 3.00 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 3.08 * 1;
        iOpen = 3.01 * 1;
        iHigh = 3.11 * 1;
        iLow = 3.01 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 2.97 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.97 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 3.04 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.09 * 1;
        iLow = 2.97 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 3.00 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.04 * 1;
        iLow = 2.95 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 3.01 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.95 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 3.00 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.91 * 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(2023, 5, 2);
        iClose = 3.00 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.95 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 3.05 * 1;
        iOpen = 3.02 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.98 * 1;
        iVol = 10000 * 1;
        sVol = '10,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 3.04 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.86 * 1;
        iVol = 11300 * 1;
        sVol = '11,300';
            
        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 = 3.04 * 1;
        iOpen = 3.04 * 1;
        iHigh = 3.05 * 1;
        iLow = 2.99 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 3.02 * 1;
        iOpen = 3.06 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.90 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.97 * 1;
        iOpen = 2.95 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.91 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 2.90 * 1;
        iOpen = 2.97 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.85 * 1;
        iVol = 18000 * 1;
        sVol = '18,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 3.06 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.85 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        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 = 2.82 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.10 * 1;
        iLow = 2.80 * 1;
        iVol = 17100 * 1;
        sVol = '17,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.92 * 1;
        iOpen = 2.83 * 1;
        iHigh = 3.02 * 1;
        iLow = 2.83 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.87 * 1;
        iOpen = 2.93 * 1;
        iHigh = 2.97 * 1;
        iLow = 2.83 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.82 * 1;
        iOpen = 2.90 * 1;
        iHigh = 3.06 * 1;
        iLow = 2.77 * 1;
        iVol = 35300 * 1;
        sVol = '35,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 2.61 * 1;
        iOpen = 2.75 * 1;
        iHigh = 3.15 * 1;
        iLow = 2.54 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.60 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.50 * 1;
        iVol = 13600 * 1;
        sVol = '13,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.63 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.16 * 1;
        iVol = 19800 * 1;
        sVol = '19,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 2.46 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.41 * 1;
        iVol = 21900 * 1;
        sVol = '21,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.49 * 1;
        iOpen = 2.52 * 1;
        iHigh = 2.52 * 1;
        iLow = 2.30 * 1;
        iVol = 11800 * 1;
        sVol = '11,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.27 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.27 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 2.65 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.29 * 1;
        iVol = 20800 * 1;
        sVol = '20,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.58 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.51 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.48 * 1;
        iOpen = 2.54 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.40 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 2.39 * 1;
        iOpen = 2.50 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.17 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.36 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.24 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.45 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.35 * 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(2023, 6, 10);
        iClose = 2.59 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.79 * 1;
        iLow = 2.45 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 2.63 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.80 * 1;
        iLow = 2.58 * 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, 6, 12);
        iClose = 2.50 * 1;
        iOpen = 2.55 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.50 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.38 * 1;
        iOpen = 2.59 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.34 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.33 * 1;
        iOpen = 2.49 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.33 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.22 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.47 * 1;
        iLow = 2.22 * 1;
        iVol = 23200 * 1;
        sVol = '23,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.41 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.22 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.48 * 1;
        iOpen = 2.57 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.34 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.34 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.76 * 1;
        iLow = 2.34 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.38 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.70 * 1;
        iLow = 2.31 * 1;
        iVol = 69700 * 1;
        sVol = '69,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 2.45 * 1;
        iOpen = 2.45 * 1;
        iHigh = 3.08 * 1;
        iLow = 2.31 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.33 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.50 * 1;
        iLow = 2.27 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 2.35 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.30 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.17 * 1;
        iOpen = 2.48 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.10 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 2.15 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.24 * 1;
        iLow = 2.06 * 1;
        iVol = 17900 * 1;
        sVol = '17,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 2.11 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.06 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 2.20 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.00 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 2.10 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.02 * 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, 7, 3);
        iClose = 2.28 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.05 * 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, 7, 4);
        iClose = 2.16 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.20 * 1;
        iLow = 2.13 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 2.16 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.13 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 2.03 * 1;
        iOpen = 2.08 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.90 * 1;
        iVol = 24400 * 1;
        sVol = '24,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.97 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.97 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.84 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.02 * 1;
        iLow = 1.78 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.96 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.84 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        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 = 1.90 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.90 * 1;
        iVol = 7300 * 1;
        sVol = '7,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.86 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 1.89 * 1;
        iOpen = 1.86 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.81 * 1;
        iVol = 9159 * 1;
        sVol = '9,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 1.98 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.9999 * 1;
        iLow = 1.84 * 1;
        iVol = 19976 * 1;
        sVol = '19,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 2.02 * 1;
        iOpen = 1.91 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.91 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 1.89 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.0066 * 1;
        iLow = 1.87 * 1;
        iVol = 13664 * 1;
        sVol = '13,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 1.85 * 1;
        iOpen = 1.9 * 1;
        iHigh = 1.9 * 1;
        iLow = 1.85 * 1;
        iVol = 22217 * 1;
        sVol = '22,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 1.93 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.935 * 1;
        iLow = 1.87 * 1;
        iVol = 6880 * 1;
        sVol = '6,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 1.96 * 1;
        iOpen = 1.94 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.92 * 1;
        iVol = 2969 * 1;
        sVol = '2,969';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 1.99 * 1;
        iOpen = 1.992 * 1;
        iHigh = 2.015 * 1;
        iLow = 1.96 * 1;
        iVol = 10429 * 1;
        sVol = '10,429';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 2.04 * 1;
        iOpen = 2.0203 * 1;
        iHigh = 2.05 * 1;
        iLow = 2.02 * 1;
        iVol = 2604 * 1;
        sVol = '2,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 1.9501 * 1;
        iOpen = 2.0821 * 1;
        iHigh = 2.0607 * 1;
        iLow = 1.9501 * 1;
        iVol = 7137 * 1;
        sVol = '7,137';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 1.99 * 1;
        iOpen = 2.0164 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.95 * 1;
        iVol = 6532 * 1;
        sVol = '6,532';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 1.97 * 1;
        iOpen = 1.97 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.95 * 1;
        iVol = 11305 * 1;
        sVol = '11,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 2.03 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.03 * 1;
        iLow = 1.91 * 1;
        iVol = 27708 * 1;
        sVol = '27,708';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 2.03 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.9766 * 1;
        iVol = 5283 * 1;
        sVol = '5,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 2.02 * 1;
        iOpen = 2.06 * 1;
        iHigh = 2.1 * 1;
        iLow = 2.02 * 1;
        iVol = 8888 * 1;
        sVol = '8,888';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 2.03 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.09 * 1;
        iLow = 2 * 1;
        iVol = 11623 * 1;
        sVol = '11,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 2.03 * 1;
        iOpen = 2.0308 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.03 * 1;
        iVol = 22246 * 1;
        sVol = '22,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 2.03 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.1854 * 1;
        iLow = 2.03 * 1;
        iVol = 12858 * 1;
        sVol = '12,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 1.94 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.11 * 1;
        iLow = 1.93 * 1;
        iVol = 18964 * 1;
        sVol = '18,964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 2.07 * 1;
        iOpen = 2.026 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.94 * 1;
        iVol = 22337 * 1;
        sVol = '22,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 1.93 * 1;
        iOpen = 2.137 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.93 * 1;
        iVol = 47089 * 1;
        sVol = '47,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 2.21 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.93 * 1;
        iVol = 116059 * 1;
        sVol = '116,059';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 2.38 * 1;
        iOpen = 2.29 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.15 * 1;
        iVol = 30483 * 1;
        sVol = '30,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 2.21 * 1;
        iOpen = 2.32 * 1;
        iHigh = 2.6799 * 1;
        iLow = 2.19 * 1;
        iVol = 109340 * 1;
        sVol = '109,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 2.39 * 1;
        iOpen = 2.4 * 1;
        iHigh = 2.54 * 1;
        iLow = 2.21 * 1;
        iVol = 14726 * 1;
        sVol = '14,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 2.3 * 1;
        iOpen = 2.37 * 1;
        iHigh = 2.42 * 1;
        iLow = 2.3 * 1;
        iVol = 4465 * 1;
        sVol = '4,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 2.49 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.34 * 1;
        iVol = 8096 * 1;
        sVol = '8,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 2.46 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.63 * 1;
        iLow = 2.35 * 1;
        iVol = 21277 * 1;
        sVol = '21,277';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 2.74 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.9 * 1;
        iLow = 2.46 * 1;
        iVol = 24247 * 1;
        sVol = '24,247';
            
        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 = 3.12 * 1;
        iOpen = 2.8 * 1;
        iHigh = 3.5 * 1;
        iLow = 2.8 * 1;
        iVol = 69661 * 1;
        sVol = '69,661';
            
        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 = 3.4 * 1;
        iOpen = 3.49 * 1;
        iHigh = 3.49 * 1;
        iLow = 3.15 * 1;
        iVol = 13375 * 1;
        sVol = '13,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 4.49 * 1;
        iOpen = 3.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 3.49 * 1;
        iVol = 76285 * 1;
        sVol = '76,285';
            
        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 = 3.95 * 1;
        iOpen = 4.94 * 1;
        iHigh = 5.39 * 1;
        iLow = 3.7506 * 1;
        iVol = 288389 * 1;
        sVol = '288,389';
            
        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 = 3.475 * 1;
        iOpen = 2.84 * 1;
        iHigh = 3.59 * 1;
        iLow = 2.7072 * 1;
        iVol = 121564 * 1;
        sVol = '121,564';
            
        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 = 3.3 * 1;
        iOpen = 3.5 * 1;
        iHigh = 3.6682 * 1;
        iLow = 3.21 * 1;
        iVol = 38013 * 1;
        sVol = '38,013';
            
        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 = 3.12 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.2 * 1;
        iLow = 3 * 1;
        iVol = 22973 * 1;
        sVol = '22,973';
            
        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 = 3.32 * 1;
        iOpen = 3.05 * 1;
        iHigh = 3.59 * 1;
        iLow = 2.87 * 1;
        iVol = 30347 * 1;
        sVol = '30,347';
            
        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 = 3.74 * 1;
        iOpen = 3.27 * 1;
        iHigh = 3.74 * 1;
        iLow = 2.92 * 1;
        iVol = 16420 * 1;
        sVol = '16,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 3.62 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.7399 * 1;
        iLow = 3.46 * 1;
        iVol = 6702 * 1;
        sVol = '6,702';
            
        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 = 3.65 * 1;
        iOpen = 3.66 * 1;
        iHigh = 4.56 * 1;
        iLow = 3.25 * 1;
        iVol = 87343 * 1;
        sVol = '87,343';
            
        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 = 3.62 * 1;
        iOpen = 3.68 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.4216 * 1;
        iVol = 11122 * 1;
        sVol = '11,122';
            
        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 = 3.62 * 1;
        iOpen = 3.51 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.3422 * 1;
        iVol = 24748 * 1;
        sVol = '24,748';
            
        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 = 3.69 * 1;
        iOpen = 3.53 * 1;
        iHigh = 4.05 * 1;
        iLow = 3.33 * 1;
        iVol = 21170 * 1;
        sVol = '21,170';
            
        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 = 3.48 * 1;
        iOpen = 3.6 * 1;
        iHigh = 3.8799 * 1;
        iLow = 3.46 * 1;
        iVol = 9460 * 1;
        sVol = '9,460';
            
        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 = 3.58 * 1;
        iOpen = 3.52 * 1;
        iHigh = 3.7399 * 1;
        iLow = 3.4001 * 1;
        iVol = 5096 * 1;
        sVol = '5,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 3.651 * 1;
        iOpen = 3.59 * 1;
        iHigh = 3.9 * 1;
        iLow = 3.45 * 1;
        iVol = 10961 * 1;
        sVol = '10,961';
            
        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 = 3.39 * 1;
        iOpen = 3.58 * 1;
        iHigh = 3.58 * 1;
        iLow = 3.3001 * 1;
        iVol = 22292 * 1;
        sVol = '22,292';
            
        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 = 3.49 * 1;
        iOpen = 3.3 * 1;
        iHigh = 3.5 * 1;
        iLow = 3.1 * 1;
        iVol = 22933 * 1;
        sVol = '22,933';
            
        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 = 3.51 * 1;
        iOpen = 3.46 * 1;
        iHigh = 3.68 * 1;
        iLow = 3.45 * 1;
        iVol = 21278 * 1;
        sVol = '21,278';
            
        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 = 3.45 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.6 * 1;
        iLow = 3.45 * 1;
        iVol = 20036 * 1;
        sVol = '20,036';
            
        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 = 3.44 * 1;
        iOpen = 3.42 * 1;
        iHigh = 3.475 * 1;
        iLow = 3.42 * 1;
        iVol = 3229 * 1;
        sVol = '3,229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 3.9 * 1;
        iOpen = 3.4 * 1;
        iHigh = 3.9 * 1;
        iLow = 3.4 * 1;
        iVol = 7549 * 1;
        sVol = '7,549';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 4.24 * 1;
        iOpen = 3.68 * 1;
        iHigh = 4.5 * 1;
        iLow = 3.68 * 1;
        iVol = 58197 * 1;
        sVol = '58,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 4.29 * 1;
        iOpen = 4.29 * 1;
        iHigh = 4.38 * 1;
        iLow = 4.16 * 1;
        iVol = 14157 * 1;
        sVol = '14,157';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 4.39 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.4299 * 1;
        iLow = 4.29 * 1;
        iVol = 8354 * 1;
        sVol = '8,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 4.18 * 1;
        iOpen = 4.25 * 1;
        iHigh = 4.4601 * 1;
        iLow = 4.0201 * 1;
        iVol = 28122 * 1;
        sVol = '28,122';
            
        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 = 4.42 * 1;
        iOpen = 4.1 * 1;
        iHigh = 4.9 * 1;
        iLow = 4.1 * 1;
        iVol = 44832 * 1;
        sVol = '44,832';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 4.12 * 1;
        iOpen = 4.42 * 1;
        iHigh = 4.48 * 1;
        iLow = 3.83 * 1;
        iVol = 18571 * 1;
        sVol = '18,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 3.98 * 1;
        iOpen = 4.18 * 1;
        iHigh = 4.19 * 1;
        iLow = 3.9 * 1;
        iVol = 13363 * 1;
        sVol = '13,363';
            
        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 = 4.15 * 1;
        iOpen = 3.9 * 1;
        iHigh = 4.3228 * 1;
        iLow = 3.9 * 1;
        iVol = 13516 * 1;
        sVol = '13,516';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 3.62 * 1;
        iOpen = 4.15 * 1;
        iHigh = 4.15 * 1;
        iLow = 3.5 * 1;
        iVol = 13922 * 1;
        sVol = '13,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 3.4 * 1;
        iOpen = 3.21 * 1;
        iHigh = 3.6139 * 1;
        iLow = 3.21 * 1;
        iVol = 14487 * 1;
        sVol = '14,487';
            
        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 = 3.45 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.7095 * 1;
        iLow = 3.33 * 1;
        iVol = 10601 * 1;
        sVol = '10,601';
            
        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 = 3.49 * 1;
        iOpen = 3.63 * 1;
        iHigh = 3.63 * 1;
        iLow = 3.31 * 1;
        iVol = 9381 * 1;
        sVol = '9,381';
            
        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 = 3.25 * 1;
        iOpen = 3.72 * 1;
        iHigh = 3.43 * 1;
        iLow = 3.23 * 1;
        iVol = 20012 * 1;
        sVol = '20,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 3.6599 * 1;
        iOpen = 3.45 * 1;
        iHigh = 3.7357 * 1;
        iLow = 3.2404 * 1;
        iVol = 16455 * 1;
        sVol = '16,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 3.15 * 1;
        iOpen = 3.56 * 1;
        iHigh = 3.585 * 1;
        iLow = 3.15 * 1;
        iVol = 6067 * 1;
        sVol = '6,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 3.12 * 1;
        iOpen = 3.15 * 1;
        iHigh = 3.4 * 1;
        iLow = 3.1001 * 1;
        iVol = 13424 * 1;
        sVol = '13,424';
            
        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 = 3.1101 * 1;
        iOpen = 3.2 * 1;
        iHigh = 3.32 * 1;
        iLow = 3.1101 * 1;
        iVol = 4191 * 1;
        sVol = '4,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 3.15 * 1;
        iOpen = 3.1999 * 1;
        iHigh = 3.8299 * 1;
        iLow = 3.15 * 1;
        iVol = 22322 * 1;
        sVol = '22,322';
            
        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 = 3.1 * 1;
        iOpen = 3.1 * 1;
        iHigh = 3.2471 * 1;
        iLow = 3.1 * 1;
        iVol = 7814 * 1;
        sVol = '7,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 3.28 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.5799 * 1;
        iLow = 3.09 * 1;
        iVol = 19829 * 1;
        sVol = '19,829';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 3.5 * 1;
        iOpen = 3.47 * 1;
        iHigh = 3.59 * 1;
        iLow = 3.43 * 1;
        iVol = 9036 * 1;
        sVol = '9,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 3.865 * 1;
        iOpen = 3.6 * 1;
        iHigh = 3.93 * 1;
        iLow = 3.53 * 1;
        iVol = 10837 * 1;
        sVol = '10,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 4.1 * 1;
        iOpen = 4 * 1;
        iHigh = 4.32 * 1;
        iLow = 3.855 * 1;
        iVol = 11752 * 1;
        sVol = '11,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 4.28 * 1;
        iOpen = 4.49 * 1;
        iHigh = 4.49 * 1;
        iLow = 4.1 * 1;
        iVol = 24627 * 1;
        sVol = '24,627';
            
        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 = 4.35 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.74 * 1;
        iLow = 4.16 * 1;
        iVol = 32113 * 1;
        sVol = '32,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 4.39 * 1;
        iOpen = 4.48 * 1;
        iHigh = 4.5001 * 1;
        iLow = 4.17 * 1;
        iVol = 8957 * 1;
        sVol = '8,957';
            
        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 = 4.47 * 1;
        iOpen = 4.4 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.21 * 1;
        iVol = 16928 * 1;
        sVol = '16,928';
            
        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 = 4.29 * 1;
        iOpen = 4.3 * 1;
        iHigh = 4.482 * 1;
        iLow = 3.91 * 1;
        iVol = 25608 * 1;
        sVol = '25,608';
            
        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 = 4.0082 * 1;
        iOpen = 4.2 * 1;
        iHigh = 4.22 * 1;
        iLow = 4.0082 * 1;
        iVol = 26294 * 1;
        sVol = '26,294';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 3.88 * 1;
        iOpen = 4.03 * 1;
        iHigh = 4.2174 * 1;
        iLow = 3.87 * 1;
        iVol = 29047 * 1;
        sVol = '29,047';
            
        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 = 4.07 * 1;
        iOpen = 4.08 * 1;
        iHigh = 4.34 * 1;
        iLow = 4.035 * 1;
        iVol = 9527 * 1;
        sVol = '9,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 4.03 * 1;
        iOpen = 4.07 * 1;
        iHigh = 4.07 * 1;
        iLow = 3.84 * 1;
        iVol = 68817 * 1;
        sVol = '68,817';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 3.86 * 1;
        iOpen = 4.16 * 1;
        iHigh = 4.16 * 1;
        iLow = 3.84 * 1;
        iVol = 14155 * 1;
        sVol = '14,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 3.775 * 1;
        iOpen = 3.84 * 1;
        iHigh = 4 * 1;
        iLow = 3.775 * 1;
        iVol = 20536 * 1;
        sVol = '20,536';
            
        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 = 3.97 * 1;
        iOpen = 3.7501 * 1;
        iHigh = 3.97 * 1;
        iLow = 3.7 * 1;
        iVol = 5580 * 1;
        sVol = '5,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 3.81 * 1;
        iOpen = 3.9 * 1;
        iHigh = 3.9 * 1;
        iLow = 3.78 * 1;
        iVol = 9483 * 1;
        sVol = '9,483';
            
        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 = 4 * 1;
        iOpen = 3.73 * 1;
        iHigh = 4.035 * 1;
        iLow = 3.56 * 1;
        iVol = 22199 * 1;
        sVol = '22,199';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 3.88 * 1;
        iOpen = 3.85 * 1;
        iHigh = 3.9 * 1;
        iLow = 3.71 * 1;
        iVol = 42433 * 1;
        sVol = '42,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 3.6383 * 1;
        iOpen = 3.8 * 1;
        iHigh = 3.98 * 1;
        iLow = 3.55 * 1;
        iVol = 19255 * 1;
        sVol = '19,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 3.79 * 1;
        iOpen = 3.53 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.53 * 1;
        iVol = 30750 * 1;
        sVol = '30,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 3.63 * 1;
        iOpen = 3.71 * 1;
        iHigh = 3.7499 * 1;
        iLow = 3.51 * 1;
        iVol = 44491 * 1;
        sVol = '44,491';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 3.4 * 1;
        iOpen = 3.79 * 1;
        iHigh = 3.8 * 1;
        iLow = 3.33 * 1;
        iVol = 14858 * 1;
        sVol = '14,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 3.25 * 1;
        iOpen = 3.41 * 1;
        iHigh = 3.47 * 1;
        iLow = 3.2 * 1;
        iVol = 19567 * 1;
        sVol = '19,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 2.99 * 1;
        iOpen = 3.33 * 1;
        iHigh = 3.33 * 1;
        iLow = 2.81 * 1;
        iVol = 19784 * 1;
        sVol = '19,784';
            
        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 = 3 * 1;
        iOpen = 3.09 * 1;
        iHigh = 3.43 * 1;
        iLow = 2.9501 * 1;
        iVol = 25389 * 1;
        sVol = '25,389';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 3.005 * 1;
        iOpen = 3.08 * 1;
        iHigh = 3.1399 * 1;
        iLow = 3 * 1;
        iVol = 8824 * 1;
        sVol = '8,824';
            
        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 = 2.83 * 1;
        iOpen = 3.11 * 1;
        iHigh = 3.11 * 1;
        iLow = 2.7735 * 1;
        iVol = 11274 * 1;
        sVol = '11,274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 2.99 * 1;
        iOpen = 2.81 * 1;
        iHigh = 3.085 * 1;
        iLow = 2.7955 * 1;
        iVol = 23897 * 1;
        sVol = '23,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 2.87 * 1;
        iOpen = 2.87 * 1;
        iHigh = 2.99 * 1;
        iLow = 2.87 * 1;
        iVol = 1994 * 1;
        sVol = '1,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 2.96 * 1;
        iOpen = 3 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.75 * 1;
        iVol = 24311 * 1;
        sVol = '24,311';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 2.835 * 1;
        iOpen = 3.14 * 1;
        iHigh = 3.14 * 1;
        iLow = 2.7 * 1;
        iVol = 12399 * 1;
        sVol = '12,399';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 2.74 * 1;
        iOpen = 3.16 * 1;
        iHigh = 3.16 * 1;
        iLow = 2.56 * 1;
        iVol = 24951 * 1;
        sVol = '24,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 2.72 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.72 * 1;
        iVol = 10951 * 1;
        sVol = '10,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 2.78 * 1;
        iOpen = 2.9 * 1;
        iHigh = 2.9 * 1;
        iLow = 2.72 * 1;
        iVol = 5412 * 1;
        sVol = '5,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 2.66 * 1;
        iOpen = 2.84 * 1;
        iHigh = 2.852 * 1;
        iLow = 2.57 * 1;
        iVol = 18908 * 1;
        sVol = '18,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 2.61 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.61 * 1;
        iVol = 14906 * 1;
        sVol = '14,906';
            
        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 = 2.7 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.7 * 1;
        iLow = 2.62 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 2.67 * 1;
        iOpen = 2.7183 * 1;
        iHigh = 2.7183 * 1;
        iLow = 2.55 * 1;
        iVol = 6231 * 1;
        sVol = '6,231';
            
        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 = 2.625 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.56 * 1;
        iVol = 3115 * 1;
        sVol = '3,115';
            
        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 = 2.61 * 1;
        iOpen = 2.6877 * 1;
        iHigh = 2.74 * 1;
        iLow = 2.6 * 1;
        iVol = 14428 * 1;
        sVol = '14,428';
            
        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 = 2.61 * 1;
        iOpen = 2.62 * 1;
        iHigh = 2.62 * 1;
        iLow = 2.57 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 2.58 * 1;
        iOpen = 2.69 * 1;
        iHigh = 2.7746 * 1;
        iLow = 2.575 * 1;
        iVol = 105055 * 1;
        sVol = '105,055';
            
        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 = 2.53 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.57 * 1;
        iLow = 2.5 * 1;
        iVol = 13113 * 1;
        sVol = '13,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 2.59 * 1;
        iOpen = 2.575 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.37 * 1;
        iVol = 27295 * 1;
        sVol = '27,295';
            
        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 = 2.51 * 1;
        iOpen = 2.588 * 1;
        iHigh = 2.588 * 1;
        iLow = 2.5008 * 1;
        iVol = 8503 * 1;
        sVol = '8,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 2.55 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.44 * 1;
        iVol = 1370 * 1;
        sVol = '1,370';
            
        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 = 2.51 * 1;
        iOpen = 2.515 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.47 * 1;
        iVol = 9627 * 1;
        sVol = '9,627';
            
        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 = 2.42 * 1;
        iOpen = 2.46 * 1;
        iHigh = 2.5955 * 1;
        iLow = 2.41 * 1;
        iVol = 10684 * 1;
        sVol = '10,684';
            
        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 = 2.63 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.41 * 1;
        iVol = 5266 * 1;
        sVol = '5,266';
            
        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 = 2.62 * 1;
        iOpen = 2.7023 * 1;
        iHigh = 2.7023 * 1;
        iLow = 2.57 * 1;
        iVol = 12546 * 1;
        sVol = '12,546';
            
        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 = 2.62 * 1;
        iOpen = 2.7 * 1;
        iHigh = 2.7101 * 1;
        iLow = 2.46 * 1;
        iVol = 5837 * 1;
        sVol = '5,837';
            
        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 = 2.75 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.75 * 1;
        iLow = 2.44 * 1;
        iVol = 2883 * 1;
        sVol = '2,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 2.6 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.8 * 1;
        iLow = 2.6 * 1;
        iVol = 7894 * 1;
        sVol = '7,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 2.83 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.83 * 1;
        iLow = 2.64 * 1;
        iVol = 4458 * 1;
        sVol = '4,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 2.6 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.8237 * 1;
        iLow = 2.6 * 1;
        iVol = 20102 * 1;
        sVol = '20,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 2.6 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.68 * 1;
        iLow = 2.6 * 1;
        iVol = 5527 * 1;
        sVol = '5,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 2.61 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.7696 * 1;
        iLow = 2.562 * 1;
        iVol = 36546 * 1;
        sVol = '36,546';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 2.52 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.702 * 1;
        iLow = 2.47 * 1;
        iVol = 14238 * 1;
        sVol = '14,238';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 2.32 * 1;
        iOpen = 2.65 * 1;
        iHigh = 2.5 * 1;
        iLow = 2.31 * 1;
        iVol = 24262 * 1;
        sVol = '24,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 2.26 * 1;
        iOpen = 2.35 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.26 * 1;
        iVol = 12196 * 1;
        sVol = '12,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 2.26 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.26 * 1;
        iVol = 26934 * 1;
        sVol = '26,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.82 * 1;
        iOpen = 1.68 * 1;
        iHigh = 1.7282 * 1;
        iLow = 0.82 * 1;
        iVol = 543376 * 1;
        sVol = '543,376';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.891 * 1;
        iOpen = 0.9382 * 1;
        iHigh = 0.968 * 1;
        iLow = 0.7735 * 1;
        iVol = 246182 * 1;
        sVol = '246,182';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 1.01 * 1;
        iOpen = 0.98 * 1;
        iHigh = 1.3307 * 1;
        iLow = 0.95 * 1;
        iVol = 2072781 * 1;
        sVol = '2,072,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.82 * 1;
        iOpen = 1 * 1;
        iHigh = 1.05 * 1;
        iLow = 0.751 * 1;
        iVol = 516716 * 1;
        sVol = '516,716';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.7802 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.9 * 1;
        iLow = 0.76 * 1;
        iVol = 198260 * 1;
        sVol = '198,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.768 * 1;
        iOpen = 0.77 * 1;
        iHigh = 0.809 * 1;
        iLow = 0.7406 * 1;
        iVol = 93664 * 1;
        sVol = '93,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.695 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.6836 * 1;
        iVol = 131559 * 1;
        sVol = '131,559';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.69 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.76 * 1;
        iLow = 0.6605 * 1;
        iVol = 87783 * 1;
        sVol = '87,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.6259 * 1;
        iOpen = 0.7371 * 1;
        iHigh = 0.7555 * 1;
        iLow = 0.6011 * 1;
        iVol = 307961 * 1;
        sVol = '307,961';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.6153 * 1;
        iOpen = 0.6071 * 1;
        iHigh = 0.6354 * 1;
        iLow = 0.57 * 1;
        iVol = 100239 * 1;
        sVol = '100,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.6107 * 1;
        iOpen = 0.598 * 1;
        iHigh = 0.6185 * 1;
        iLow = 0.552 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.545 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.6699 * 1;
        iLow = 0.545 * 1;
        iVol = 223562 * 1;
        sVol = '223,562';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.5568 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.6166 * 1;
        iLow = 0.5313 * 1;
        iVol = 79381 * 1;
        sVol = '79,381';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.5368 * 1;
        iOpen = 0.5302 * 1;
        iHigh = 0.5728 * 1;
        iLow = 0.5032 * 1;
        iVol = 52646 * 1;
        sVol = '52,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.565 * 1;
        iOpen = 0.5487 * 1;
        iHigh = 0.5823 * 1;
        iLow = 0.5365 * 1;
        iVol = 50229 * 1;
        sVol = '50,229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.5921 * 1;
        iOpen = 0.5777 * 1;
        iHigh = 0.7316 * 1;
        iLow = 0.557819 * 1;
        iVol = 251949 * 1;
        sVol = '251,949';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.6499 * 1;
        iOpen = 0.5692 * 1;
        iHigh = 0.6499 * 1;
        iLow = 0.55 * 1;
        iVol = 94129 * 1;
        sVol = '94,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.5557 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.657 * 1;
        iLow = 0.49 * 1;
        iVol = 139806 * 1;
        sVol = '139,806';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.5521 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.55 * 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(2024, 2, 27);
        iClose = 0.5213 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5993 * 1;
        iLow = 0.512 * 1;
        iVol = 98710 * 1;
        sVol = '98,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.5253 * 1;
        iOpen = 0.5254 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.4115 * 1;
        iVol = 139450 * 1;
        sVol = '139,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.5065 * 1;
        iOpen = 0.5303 * 1;
        iHigh = 0.5303 * 1;
        iLow = 0.46 * 1;
        iVol = 45391 * 1;
        sVol = '45,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.4935 * 1;
        iOpen = 0.5002 * 1;
        iHigh = 0.5254 * 1;
        iLow = 0.4602 * 1;
        iVol = 39861 * 1;
        sVol = '39,861';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.56959 * 1;
        iOpen = 0.4935 * 1;
        iHigh = 0.56959 * 1;
        iLow = 0.471 * 1;
        iVol = 49688 * 1;
        sVol = '49,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.5575 * 1;
        iOpen = 0.546 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5301 * 1;
        iVol = 100824 * 1;
        sVol = '100,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 0.5599 * 1;
        iOpen = 0.5601 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.53 * 1;
        iVol = 66101 * 1;
        sVol = '66,101';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 0.54 * 1;
        iOpen = 0.549 * 1;
        iHigh = 0.571 * 1;
        iLow = 0.51 * 1;
        iVol = 374951 * 1;
        sVol = '374,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 0.43 * 1;
        iOpen = 0.4711 * 1;
        iHigh = 0.488 * 1;
        iLow = 0.412 * 1;
        iVol = 1180245 * 1;
        sVol = '1,180,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 0.37 * 1;
        iOpen = 0.40 * 1;
        iHigh = 0.428 * 1;
        iLow = 0.35 * 1;
        iVol = 420081 * 1;
        sVol = '420,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 0.44 * 1;
        iOpen = 0.3701 * 1;
        iHigh = 0.47 * 1;
        iLow = 0.3701 * 1;
        iVol = 554194 * 1;
        sVol = '554,194';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 0.363 * 1;
        iOpen = 0.44 * 1;
        iHigh = 0.44 * 1;
        iLow = 0.3625 * 1;
        iVol = 162197 * 1;
        sVol = '162,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 0.34 * 1;
        iOpen = 0.3521 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.34 * 1;
        iVol = 164076 * 1;
        sVol = '164,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 0.4797 * 1;
        iOpen = 0.369 * 1;
        iHigh = 0.5478 * 1;
        iLow = 0.3339 * 1;
        iVol = 5290897 * 1;
        sVol = '5,290,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 0.47 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.4223 * 1;
        iVol = 726200 * 1;
        sVol = '726,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 0.4861 * 1;
        iOpen = 0.4584 * 1;
        iHigh = 0.549799 * 1;
        iLow = 0.411 * 1;
        iVol = 837263 * 1;
        sVol = '837,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 0.527 * 1;
        iOpen = 0.5479 * 1;
        iHigh = 0.5479 * 1;
        iLow = 0.4861 * 1;
        iVol = 478808 * 1;
        sVol = '478,808';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 0.6349 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.7399 * 1;
        iLow = 0.5075 * 1;
        iVol = 818597 * 1;
        sVol = '818,597';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 0.6698 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.6785 * 1;
        iLow = 0.60 * 1;
        iVol = 308001 * 1;
        sVol = '308,001';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 0.62 * 1;
        iOpen = 0.6497 * 1;
        iHigh = 0.669799 * 1;
        iLow = 0.60 * 1;
        iVol = 170743 * 1;
        sVol = '170,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 0.6398 * 1;
        iOpen = 0.6094 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.57 * 1;
        iVol = 182375 * 1;
        sVol = '182,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 0.61 * 1;
        iOpen = 0.6035 * 1;
        iHigh = 0.61665 * 1;
        iLow = 0.5694 * 1;
        iVol = 129988 * 1;
        sVol = '129,988';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 0.5855 * 1;
        iOpen = 0.6099 * 1;
        iHigh = 0.613781 * 1;
        iLow = 0.5855 * 1;
        iVol = 28568 * 1;
        sVol = '28,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 0.5644 * 1;
        iOpen = 0.5867 * 1;
        iHigh = 0.6299 * 1;
        iLow = 0.541 * 1;
        iVol = 63269 * 1;
        sVol = '63,269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 0.551 * 1;
        iOpen = 0.5615 * 1;
        iHigh = 0.617 * 1;
        iLow = 0.551 * 1;
        iVol = 157067 * 1;
        sVol = '157,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 0.561 * 1;
        iOpen = 0.551 * 1;
        iHigh = 0.5833 * 1;
        iLow = 0.5001 * 1;
        iVol = 56752 * 1;
        sVol = '56,752';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}