function loadData()	{
					
        var newDate = new Date(2021, 9, 18);
        iClose = 100.18 * 1;
        iOpen = 107.11 * 1;
        iHigh = 107.11 * 1;
        iLow = 95.02 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 99.86 * 1;
        iOpen = 100.15 * 1;
        iHigh = 100.20 * 1;
        iLow = 99.86 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 99.81 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.48 * 1;
        iVol = 19000 * 1;
        sVol = '19,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 100.05 * 1;
        iOpen = 99.93 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.87 * 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(2021, 9, 22);
        iClose = 100.10 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.15 * 1;
        iLow = 100.00 * 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(2021, 9, 25);
        iClose = 99.95 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.95 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 99.95 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.06 * 1;
        iLow = 99.95 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 100.05 * 1;
        iOpen = 100.03 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.03 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 100.05 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.13 * 1;
        iLow = 100.05 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 100.03 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.03 * 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(2021, 10, 1);
        iClose = 100.04 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.00 * 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(2021, 10, 2);
        iClose = 100.83 * 1;
        iOpen = 107.55 * 1;
        iHigh = 114.89 * 1;
        iLow = 100.74 * 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(2021, 10, 3);
        iClose = 102.30 * 1;
        iOpen = 104.70 * 1;
        iHigh = 104.95 * 1;
        iLow = 100.50 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 100.18 * 1;
        iOpen = 101.10 * 1;
        iHigh = 101.96 * 1;
        iLow = 100.05 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 100.06 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.60 * 1;
        iLow = 100.05 * 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(2021, 10, 8);
        iClose = 100.40 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.40 * 1;
        iLow = 99.95 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 100.05 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.15 * 1;
        iLow = 100.00 * 1;
        iVol = 26200 * 1;
        sVol = '26,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 100.04 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.06 * 1;
        iLow = 100.04 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 100.01 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.01 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 100.01 * 1;
        iOpen = 100.37 * 1;
        iHigh = 100.37 * 1;
        iLow = 100.00 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 100.05 * 1;
        iOpen = 100.51 * 1;
        iHigh = 100.51 * 1;
        iLow = 100.02 * 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, 16);
        iClose = 100.05 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.12 * 1;
        iLow = 100.05 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 100.04 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.10 * 1;
        iLow = 100.01 * 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(2021, 10, 18);
        iClose = 100.07 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.29 * 1;
        iLow = 100.03 * 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(2021, 10, 19);
        iClose = 100.05 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 100.01 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 100.00 * 1;
        iOpen = 100.15 * 1;
        iHigh = 100.15 * 1;
        iLow = 100.00 * 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(2021, 10, 23);
        iClose = 100.05 * 1;
        iOpen = 100.15 * 1;
        iHigh = 100.15 * 1;
        iLow = 100.01 * 1;
        iVol = 18200 * 1;
        sVol = '18,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 100.01 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.95 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 100.05 * 1;
        iOpen = 100.03 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.00 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 100.05 * 1;
        iOpen = 100.06 * 1;
        iHigh = 100.35 * 1;
        iLow = 100.04 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 100.04 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.03 * 1;
        iVol = 34800 * 1;
        sVol = '34,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 100.05 * 1;
        iOpen = 101.89 * 1;
        iHigh = 102.00 * 1;
        iLow = 100.00 * 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(2021, 11, 2);
        iClose = 100.02 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.13 * 1;
        iLow = 100.01 * 1;
        iVol = 52100 * 1;
        sVol = '52,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 100.03 * 1;
        iOpen = 100.02 * 1;
        iHigh = 100.12 * 1;
        iLow = 100.02 * 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(2021, 11, 6);
        iClose = 100.00 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.18 * 1;
        iLow = 99.95 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 100.07 * 1;
        iOpen = 100.09 * 1;
        iHigh = 100.14 * 1;
        iLow = 100.05 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 100.05 * 1;
        iOpen = 100.07 * 1;
        iHigh = 100.08 * 1;
        iLow = 100.00 * 1;
        iVol = 31400 * 1;
        sVol = '31,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 100.05 * 1;
        iOpen = 100.02 * 1;
        iHigh = 100.08 * 1;
        iLow = 100.02 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 100.05 * 1;
        iOpen = 100.06 * 1;
        iHigh = 100.10 * 1;
        iLow = 100.02 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 100.05 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.08 * 1;
        iLow = 100.00 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        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 = 100.02 * 1;
        iOpen = 100.03 * 1;
        iHigh = 100.07 * 1;
        iLow = 100.02 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 100.06 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.07 * 1;
        iLow = 100.03 * 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(2021, 11, 16);
        iClose = 100.04 * 1;
        iOpen = 101.00 * 1;
        iHigh = 101.00 * 1;
        iLow = 100.03 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 100.04 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.08 * 1;
        iLow = 100.03 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 100.05 * 1;
        iOpen = 100.07 * 1;
        iHigh = 100.08 * 1;
        iLow = 100.04 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 100.04 * 1;
        iOpen = 100.07 * 1;
        iHigh = 100.24 * 1;
        iLow = 100.03 * 1;
        iVol = 84800 * 1;
        sVol = '84,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 100.05 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.47 * 1;
        iLow = 100.02 * 1;
        iVol = 103100 * 1;
        sVol = '103,100';
            
        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 = 100.05 * 1;
        iOpen = 100.16 * 1;
        iHigh = 100.16 * 1;
        iLow = 100.00 * 1;
        iVol = 157100 * 1;
        sVol = '157,100';
            
        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 = 100.03 * 1;
        iOpen = 100.15 * 1;
        iHigh = 100.25 * 1;
        iLow = 100.03 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 100.05 * 1;
        iOpen = 100.07 * 1;
        iHigh = 100.41 * 1;
        iLow = 100.03 * 1;
        iVol = 169500 * 1;
        sVol = '169,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 100.40 * 1;
        iOpen = 100.07 * 1;
        iHigh = 103.14 * 1;
        iLow = 100.03 * 1;
        iVol = 221900 * 1;
        sVol = '221,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 100.04 * 1;
        iOpen = 100.18 * 1;
        iHigh = 100.31 * 1;
        iLow = 100.04 * 1;
        iVol = 304000 * 1;
        sVol = '304,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 100.07 * 1;
        iOpen = 100.07 * 1;
        iHigh = 103.95 * 1;
        iLow = 100.06 * 1;
        iVol = 514800 * 1;
        sVol = '514,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 99.99 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 98.08 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 99.65 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.27 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 98.52 * 1;
        iOpen = 99.99 * 1;
        iHigh = 99.99 * 1;
        iLow = 98.51 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 95.11 * 1;
        iOpen = 99.70 * 1;
        iHigh = 99.70 * 1;
        iLow = 95.10 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 93.56 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 91.25 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 88.73 * 1;
        iOpen = 92.79 * 1;
        iHigh = 92.79 * 1;
        iLow = 85.10 * 1;
        iVol = 69200 * 1;
        sVol = '69,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 90.82 * 1;
        iOpen = 89.40 * 1;
        iHigh = 92.24 * 1;
        iLow = 88.05 * 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(2022, 0, 12);
        iClose = 91.01 * 1;
        iOpen = 91.33 * 1;
        iHigh = 91.33 * 1;
        iLow = 90.00 * 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(2022, 0, 13);
        iClose = 91.09 * 1;
        iOpen = 91.58 * 1;
        iHigh = 93.98 * 1;
        iLow = 90.79 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 92.01 * 1;
        iOpen = 91.09 * 1;
        iHigh = 92.35 * 1;
        iLow = 90.97 * 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(2022, 0, 18);
        iClose = 95.27 * 1;
        iOpen = 91.82 * 1;
        iHigh = 95.98 * 1;
        iLow = 91.82 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 94.40 * 1;
        iOpen = 95.89 * 1;
        iHigh = 96.10 * 1;
        iLow = 94.40 * 1;
        iVol = 17300 * 1;
        sVol = '17,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 94.21 * 1;
        iOpen = 94.99 * 1;
        iHigh = 94.99 * 1;
        iLow = 94.21 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 93.77 * 1;
        iOpen = 94.06 * 1;
        iHigh = 94.35 * 1;
        iLow = 93.50 * 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(2022, 0, 24);
        iClose = 91.73 * 1;
        iOpen = 92.03 * 1;
        iHigh = 92.75 * 1;
        iLow = 90.04 * 1;
        iVol = 29600 * 1;
        sVol = '29,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 91.76 * 1;
        iOpen = 92.41 * 1;
        iHigh = 92.58 * 1;
        iLow = 91.76 * 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(2022, 0, 26);
        iClose = 92.71 * 1;
        iOpen = 91.52 * 1;
        iHigh = 92.75 * 1;
        iLow = 91.52 * 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(2022, 0, 27);
        iClose = 93.49 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.49 * 1;
        iLow = 92.09 * 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, 0, 28);
        iClose = 93.31 * 1;
        iOpen = 93.52 * 1;
        iHigh = 93.52 * 1;
        iLow = 92.50 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 92.97 * 1;
        iOpen = 93.51 * 1;
        iHigh = 93.51 * 1;
        iLow = 92.50 * 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(2022, 1, 1);
        iClose = 93.42 * 1;
        iOpen = 93.55 * 1;
        iHigh = 93.71 * 1;
        iLow = 92.90 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 94.00 * 1;
        iOpen = 94.01 * 1;
        iHigh = 94.01 * 1;
        iLow = 93.00 * 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, 1, 3);
        iClose = 92.74 * 1;
        iOpen = 93.80 * 1;
        iHigh = 94.01 * 1;
        iLow = 92.71 * 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(2022, 1, 4);
        iClose = 92.27 * 1;
        iOpen = 93.09 * 1;
        iHigh = 93.50 * 1;
        iLow = 92.27 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 92.30 * 1;
        iOpen = 92.60 * 1;
        iHigh = 94.01 * 1;
        iLow = 91.24 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 94.80 * 1;
        iOpen = 92.52 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.52 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 94.40 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 93.31 * 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, 1, 10);
        iClose = 94.47 * 1;
        iOpen = 94.12 * 1;
        iHigh = 94.50 * 1;
        iLow = 94.06 * 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, 1, 11);
        iClose = 94.23 * 1;
        iOpen = 94.38 * 1;
        iHigh = 94.38 * 1;
        iLow = 94.00 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 94.50 * 1;
        iOpen = 94.07 * 1;
        iHigh = 95.00 * 1;
        iLow = 93.63 * 1;
        iVol = 11100 * 1;
        sVol = '11,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 94.30 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 94.00 * 1;
        iVol = 5700 * 1;
        sVol = '5,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 94.48 * 1;
        iOpen = 94.30 * 1;
        iHigh = 94.55 * 1;
        iLow = 93.60 * 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(2022, 1, 17);
        iClose = 94.05 * 1;
        iOpen = 94.12 * 1;
        iHigh = 94.47 * 1;
        iLow = 94.05 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 94.04 * 1;
        iOpen = 94.28 * 1;
        iHigh = 94.28 * 1;
        iLow = 94.01 * 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, 1, 22);
        iClose = 78.09 * 1;
        iOpen = 93.10 * 1;
        iHigh = 93.80 * 1;
        iLow = 65.12 * 1;
        iVol = 211100 * 1;
        sVol = '211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 83.21 * 1;
        iOpen = 79.55 * 1;
        iHigh = 83.75 * 1;
        iLow = 79.42 * 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(2022, 1, 24);
        iClose = 85.24 * 1;
        iOpen = 84.00 * 1;
        iHigh = 85.24 * 1;
        iLow = 82.87 * 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(2022, 1, 25);
        iClose = 86.68 * 1;
        iOpen = 85.30 * 1;
        iHigh = 87.00 * 1;
        iLow = 85.00 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 86.87 * 1;
        iOpen = 84.16 * 1;
        iHigh = 86.87 * 1;
        iLow = 84.02 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 87.00 * 1;
        iOpen = 86.50 * 1;
        iHigh = 87.31 * 1;
        iLow = 86.24 * 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(2022, 2, 2);
        iClose = 87.10 * 1;
        iOpen = 87.57 * 1;
        iHigh = 88.00 * 1;
        iLow = 87.00 * 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(2022, 2, 3);
        iClose = 86.55 * 1;
        iOpen = 87.15 * 1;
        iHigh = 87.84 * 1;
        iLow = 86.10 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 87.60 * 1;
        iOpen = 86.36 * 1;
        iHigh = 87.95 * 1;
        iLow = 86.35 * 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(2022, 2, 7);
        iClose = 85.93 * 1;
        iOpen = 86.00 * 1;
        iHigh = 87.50 * 1;
        iLow = 85.93 * 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(2022, 2, 8);
        iClose = 87.69 * 1;
        iOpen = 86.71 * 1;
        iHigh = 88.40 * 1;
        iLow = 85.50 * 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(2022, 2, 9);
        iClose = 88.88 * 1;
        iOpen = 87.95 * 1;
        iHigh = 89.07 * 1;
        iLow = 87.95 * 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, 2, 10);
        iClose = 89.25 * 1;
        iOpen = 88.50 * 1;
        iHigh = 89.99 * 1;
        iLow = 88.50 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 90.30 * 1;
        iOpen = 90.55 * 1;
        iHigh = 90.75 * 1;
        iLow = 89.76 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 90.75 * 1;
        iOpen = 90.25 * 1;
        iHigh = 91.00 * 1;
        iLow = 89.98 * 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(2022, 2, 15);
        iClose = 94.95 * 1;
        iOpen = 91.50 * 1;
        iHigh = 95.00 * 1;
        iLow = 91.50 * 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(2022, 2, 16);
        iClose = 94.72 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.75 * 1;
        iLow = 93.00 * 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(2022, 2, 17);
        iClose = 94.33 * 1;
        iOpen = 94.75 * 1;
        iHigh = 94.75 * 1;
        iLow = 94.33 * 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(2022, 2, 18);
        iClose = 93.01 * 1;
        iOpen = 94.69 * 1;
        iHigh = 94.69 * 1;
        iLow = 93.00 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 94.45 * 1;
        iOpen = 93.88 * 1;
        iHigh = 94.71 * 1;
        iLow = 93.79 * 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, 2, 22);
        iClose = 95.11 * 1;
        iOpen = 94.75 * 1;
        iHigh = 95.64 * 1;
        iLow = 94.70 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 100.00 * 1;
        iOpen = 95.11 * 1;
        iHigh = 100.52 * 1;
        iLow = 95.11 * 1;
        iVol = 68000 * 1;
        sVol = '68,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 99.60 * 1;
        iOpen = 98.58 * 1;
        iHigh = 99.98 * 1;
        iLow = 98.58 * 1;
        iVol = 91600 * 1;
        sVol = '91,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 99.93 * 1;
        iOpen = 99.05 * 1;
        iHigh = 100.00 * 1;
        iLow = 99.05 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 99.52 * 1;
        iOpen = 99.90 * 1;
        iHigh = 99.94 * 1;
        iLow = 99.52 * 1;
        iVol = 8400 * 1;
        sVol = '8,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 98.65 * 1;
        iOpen = 99.50 * 1;
        iHigh = 99.59 * 1;
        iLow = 98.50 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 99.68 * 1;
        iOpen = 99.13 * 1;
        iHigh = 99.74 * 1;
        iLow = 99.13 * 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(2022, 2, 31);
        iClose = 99.90 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.96 * 1;
        iLow = 98.84 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 99.40 * 1;
        iOpen = 99.86 * 1;
        iHigh = 99.94 * 1;
        iLow = 99.39 * 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(2022, 3, 4);
        iClose = 99.58 * 1;
        iOpen = 99.55 * 1;
        iHigh = 99.70 * 1;
        iLow = 99.40 * 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(2022, 3, 5);
        iClose = 99.39 * 1;
        iOpen = 99.56 * 1;
        iHigh = 99.70 * 1;
        iLow = 99.00 * 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(2022, 3, 6);
        iClose = 98.88 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.31 * 1;
        iLow = 98.61 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 98.02 * 1;
        iOpen = 98.52 * 1;
        iHigh = 99.15 * 1;
        iLow = 97.37 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 97.47 * 1;
        iOpen = 98.50 * 1;
        iHigh = 99.38 * 1;
        iLow = 97.20 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 98.20 * 1;
        iOpen = 98.63 * 1;
        iHigh = 99.30 * 1;
        iLow = 96.50 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 96.90 * 1;
        iOpen = 98.44 * 1;
        iHigh = 98.44 * 1;
        iLow = 96.15 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 98.45 * 1;
        iOpen = 98.99 * 1;
        iHigh = 98.99 * 1;
        iLow = 96.38 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 97.99 * 1;
        iOpen = 98.11 * 1;
        iHigh = 99.62 * 1;
        iLow = 96.89 * 1;
        iVol = 49900 * 1;
        sVol = '49,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 98.14 * 1;
        iOpen = 98.78 * 1;
        iHigh = 99.20 * 1;
        iLow = 97.37 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 99.15 * 1;
        iOpen = 98.28 * 1;
        iHigh = 99.95 * 1;
        iLow = 97.94 * 1;
        iVol = 37600 * 1;
        sVol = '37,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 100.14 * 1;
        iOpen = 98.95 * 1;
        iHigh = 100.98 * 1;
        iLow = 98.90 * 1;
        iVol = 28200 * 1;
        sVol = '28,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 99.00 * 1;
        iOpen = 99.75 * 1;
        iHigh = 99.75 * 1;
        iLow = 98.94 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 99.20 * 1;
        iOpen = 98.80 * 1;
        iHigh = 99.74 * 1;
        iLow = 98.51 * 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, 25);
        iClose = 98.24 * 1;
        iOpen = 98.10 * 1;
        iHigh = 99.13 * 1;
        iLow = 98.08 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 99.00 * 1;
        iOpen = 98.58 * 1;
        iHigh = 99.04 * 1;
        iLow = 98.58 * 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, 3, 27);
        iClose = 99.35 * 1;
        iOpen = 98.59 * 1;
        iHigh = 99.35 * 1;
        iLow = 98.59 * 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(2022, 3, 28);
        iClose = 99.47 * 1;
        iOpen = 100.50 * 1;
        iHigh = 100.50 * 1;
        iLow = 99.15 * 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(2022, 3, 29);
        iClose = 99.45 * 1;
        iOpen = 99.08 * 1;
        iHigh = 100.31 * 1;
        iLow = 99.08 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 99.80 * 1;
        iOpen = 99.45 * 1;
        iHigh = 99.91 * 1;
        iLow = 99.18 * 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, 4, 3);
        iClose = 99.63 * 1;
        iOpen = 101.00 * 1;
        iHigh = 101.00 * 1;
        iLow = 99.63 * 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(2022, 4, 4);
        iClose = 99.53 * 1;
        iOpen = 99.74 * 1;
        iHigh = 100.66 * 1;
        iLow = 99.53 * 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, 4, 5);
        iClose = 99.34 * 1;
        iOpen = 99.53 * 1;
        iHigh = 99.97 * 1;
        iLow = 99.30 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 99.42 * 1;
        iOpen = 99.48 * 1;
        iHigh = 99.99 * 1;
        iLow = 99.32 * 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(2022, 4, 9);
        iClose = 99.83 * 1;
        iOpen = 99.57 * 1;
        iHigh = 100.00 * 1;
        iLow = 99.20 * 1;
        iVol = 21300 * 1;
        sVol = '21,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 99.11 * 1;
        iOpen = 99.61 * 1;
        iHigh = 99.63 * 1;
        iLow = 99.07 * 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(2022, 4, 11);
        iClose = 99.00 * 1;
        iOpen = 98.21 * 1;
        iHigh = 99.50 * 1;
        iLow = 98.21 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 99.93 * 1;
        iOpen = 98.78 * 1;
        iHigh = 99.97 * 1;
        iLow = 98.74 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 100.48 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.48 * 1;
        iLow = 99.30 * 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(2022, 4, 16);
        iClose = 100.14 * 1;
        iOpen = 99.25 * 1;
        iHigh = 105.23 * 1;
        iLow = 99.25 * 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(2022, 4, 17);
        iClose = 100.63 * 1;
        iOpen = 99.87 * 1;
        iHigh = 100.70 * 1;
        iLow = 99.87 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 100.08 * 1;
        iOpen = 100.28 * 1;
        iHigh = 100.52 * 1;
        iLow = 99.89 * 1;
        iVol = 16200 * 1;
        sVol = '16,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 100.10 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.25 * 1;
        iLow = 99.82 * 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(2022, 4, 20);
        iClose = 100.08 * 1;
        iOpen = 100.50 * 1;
        iHigh = 100.50 * 1;
        iLow = 100.06 * 1;
        iVol = 6200 * 1;
        sVol = '6,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 100.10 * 1;
        iOpen = 99.93 * 1;
        iHigh = 100.10 * 1;
        iLow = 99.93 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 99.89 * 1;
        iOpen = 100.10 * 1;
        iHigh = 100.10 * 1;
        iLow = 99.89 * 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(2022, 4, 25);
        iClose = 100.15 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.15 * 1;
        iLow = 99.90 * 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(2022, 4, 26);
        iClose = 100.28 * 1;
        iOpen = 99.99 * 1;
        iHigh = 100.80 * 1;
        iLow = 99.99 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 100.10 * 1;
        iOpen = 100.10 * 1;
        iHigh = 100.16 * 1;
        iLow = 100.00 * 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(2022, 4, 31);
        iClose = 100.05 * 1;
        iOpen = 100.27 * 1;
        iHigh = 100.56 * 1;
        iLow = 99.99 * 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(2022, 5, 1);
        iClose = 100.05 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.10 * 1;
        iLow = 100.00 * 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, 5, 2);
        iClose = 100.02 * 1;
        iOpen = 100.01 * 1;
        iHigh = 100.50 * 1;
        iLow = 100.00 * 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, 5, 3);
        iClose = 100.07 * 1;
        iOpen = 100.12 * 1;
        iHigh = 100.12 * 1;
        iLow = 99.70 * 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, 5, 6);
        iClose = 99.63 * 1;
        iOpen = 100.15 * 1;
        iHigh = 100.15 * 1;
        iLow = 99.61 * 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(2022, 5, 7);
        iClose = 99.91 * 1;
        iOpen = 100.02 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.85 * 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, 5, 8);
        iClose = 100.06 * 1;
        iOpen = 100.51 * 1;
        iHigh = 100.80 * 1;
        iLow = 99.90 * 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(2022, 5, 9);
        iClose = 100.00 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.10 * 1;
        iLow = 99.68 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 99.66 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.04 * 1;
        iLow = 99.55 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 99.72 * 1;
        iOpen = 99.40 * 1;
        iHigh = 100.15 * 1;
        iLow = 99.40 * 1;
        iVol = 26300 * 1;
        sVol = '26,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 99.68 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.04 * 1;
        iLow = 99.40 * 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(2022, 5, 15);
        iClose = 99.02 * 1;
        iOpen = 99.74 * 1;
        iHigh = 99.90 * 1;
        iLow = 99.02 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        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 = 98.00 * 1;
        iOpen = 99.30 * 1;
        iHigh = 99.44 * 1;
        iLow = 97.02 * 1;
        iVol = 36200 * 1;
        sVol = '36,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 97.78 * 1;
        iOpen = 97.62 * 1;
        iHigh = 98.75 * 1;
        iLow = 97.55 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        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 = 96.94 * 1;
        iOpen = 97.98 * 1;
        iHigh = 98.27 * 1;
        iLow = 96.75 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 96.50 * 1;
        iOpen = 96.40 * 1;
        iHigh = 97.72 * 1;
        iLow = 96.21 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 96.97 * 1;
        iOpen = 96.42 * 1;
        iHigh = 98.47 * 1;
        iLow = 96.22 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 96.41 * 1;
        iOpen = 96.78 * 1;
        iHigh = 97.65 * 1;
        iLow = 96.27 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 98.98 * 1;
        iOpen = 96.67 * 1;
        iHigh = 99.25 * 1;
        iLow = 94.50 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 97.25 * 1;
        iOpen = 98.95 * 1;
        iHigh = 99.00 * 1;
        iLow = 95.04 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        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 = 97.05 * 1;
        iOpen = 96.01 * 1;
        iHigh = 98.24 * 1;
        iLow = 95.09 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 97.72 * 1;
        iOpen = 96.95 * 1;
        iHigh = 97.80 * 1;
        iLow = 96.19 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 96.19 * 1;
        iOpen = 97.47 * 1;
        iHigh = 97.70 * 1;
        iLow = 96.19 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 97.22 * 1;
        iOpen = 96.15 * 1;
        iHigh = 97.80 * 1;
        iLow = 95.01 * 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(2022, 6, 6);
        iClose = 96.72 * 1;
        iOpen = 96.97 * 1;
        iHigh = 97.50 * 1;
        iLow = 96.26 * 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(2022, 6, 7);
        iClose = 96.10 * 1;
        iOpen = 97.23 * 1;
        iHigh = 97.25 * 1;
        iLow = 96.10 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 94.46 * 1;
        iOpen = 95.91 * 1;
        iHigh = 95.91 * 1;
        iLow = 94.15 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 96.34 * 1;
        iOpen = 94.00 * 1;
        iHigh = 96.40 * 1;
        iLow = 91.45 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 95.01 * 1;
        iOpen = 95.50 * 1;
        iHigh = 97.21 * 1;
        iLow = 94.83 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 95.06 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.53 * 1;
        iLow = 94.12 * 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(2022, 6, 14);
        iClose = 95.24 * 1;
        iOpen = 94.00 * 1;
        iHigh = 95.91 * 1;
        iLow = 94.00 * 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(2022, 6, 15);
        iClose = 96.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 94.63 * 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, 18);
        iClose = 98.10 * 1;
        iOpen = 95.82 * 1;
        iHigh = 98.75 * 1;
        iLow = 95.70 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 97.60 * 1;
        iOpen = 97.76 * 1;
        iHigh = 98.86 * 1;
        iLow = 97.57 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 98.01 * 1;
        iOpen = 97.70 * 1;
        iHigh = 98.80 * 1;
        iLow = 97.70 * 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(2022, 6, 21);
        iClose = 98.21 * 1;
        iOpen = 98.45 * 1;
        iHigh = 98.62 * 1;
        iLow = 98.21 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 98.60 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.60 * 1;
        iLow = 98.00 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 98.85 * 1;
        iOpen = 98.90 * 1;
        iHigh = 99.13 * 1;
        iLow = 98.46 * 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, 6, 26);
        iClose = 99.00 * 1;
        iOpen = 99.12 * 1;
        iHigh = 99.18 * 1;
        iLow = 99.00 * 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(2022, 6, 27);
        iClose = 98.88 * 1;
        iOpen = 98.81 * 1;
        iHigh = 98.88 * 1;
        iLow = 98.75 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 99.49 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.49 * 1;
        iLow = 99.00 * 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(2022, 6, 29);
        iClose = 99.29 * 1;
        iOpen = 98.89 * 1;
        iHigh = 99.74 * 1;
        iLow = 98.88 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 99.98 * 1;
        iOpen = 99.39 * 1;
        iHigh = 99.98 * 1;
        iLow = 98.98 * 1;
        iVol = 12400 * 1;
        sVol = '12,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 99.85 * 1;
        iOpen = 99.14 * 1;
        iHigh = 99.85 * 1;
        iLow = 98.94 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 99.54 * 1;
        iOpen = 99.54 * 1;
        iHigh = 99.95 * 1;
        iLow = 99.54 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 99.92 * 1;
        iOpen = 99.99 * 1;
        iHigh = 99.99 * 1;
        iLow = 99.30 * 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(2022, 7, 5);
        iClose = 99.20 * 1;
        iOpen = 99.60 * 1;
        iHigh = 99.62 * 1;
        iLow = 98.16 * 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(2022, 7, 8);
        iClose = 99.08 * 1;
        iOpen = 99.13 * 1;
        iHigh = 99.59 * 1;
        iLow = 98.52 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 98.85 * 1;
        iOpen = 99.20 * 1;
        iHigh = 99.25 * 1;
        iLow = 98.69 * 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(2022, 7, 10);
        iClose = 99.19 * 1;
        iOpen = 98.85 * 1;
        iHigh = 99.55 * 1;
        iLow = 98.81 * 1;
        iVol = 17000 * 1;
        sVol = '17,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 99.57 * 1;
        iOpen = 99.15 * 1;
        iHigh = 99.60 * 1;
        iLow = 99.12 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 99.60 * 1;
        iOpen = 99.57 * 1;
        iHigh = 99.69 * 1;
        iLow = 99.20 * 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(2022, 7, 15);
        iClose = 99.66 * 1;
        iOpen = 99.60 * 1;
        iHigh = 99.94 * 1;
        iLow = 99.60 * 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(2022, 7, 16);
        iClose = 99.76 * 1;
        iOpen = 99.66 * 1;
        iHigh = 100.42 * 1;
        iLow = 99.66 * 1;
        iVol = 20500 * 1;
        sVol = '20,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 99.95 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.88 * 1;
        iLow = 99.78 * 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(2022, 7, 18);
        iClose = 99.97 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.34 * 1;
        iLow = 99.95 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 100.05 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.25 * 1;
        iLow = 99.55 * 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(2022, 7, 22);
        iClose = 99.95 * 1;
        iOpen = 100.10 * 1;
        iHigh = 100.10 * 1;
        iLow = 99.90 * 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(2022, 7, 23);
        iClose = 99.90 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.07 * 1;
        iLow = 99.90 * 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(2022, 7, 24);
        iClose = 99.93 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.04 * 1;
        iLow = 99.90 * 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(2022, 7, 25);
        iClose = 99.98 * 1;
        iOpen = 99.93 * 1;
        iHigh = 100.03 * 1;
        iLow = 99.93 * 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, 26);
        iClose = 100.00 * 1;
        iOpen = 99.98 * 1;
        iHigh = 100.03 * 1;
        iLow = 99.98 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 100.01 * 1;
        iOpen = 99.98 * 1;
        iHigh = 100.02 * 1;
        iLow = 99.80 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 99.70 * 1;
        iOpen = 99.92 * 1;
        iHigh = 99.92 * 1;
        iLow = 99.45 * 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(2022, 7, 31);
        iClose = 99.99 * 1;
        iOpen = 99.81 * 1;
        iHigh = 99.99 * 1;
        iLow = 99.81 * 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, 8, 1);
        iClose = 99.91 * 1;
        iOpen = 99.99 * 1;
        iHigh = 99.99 * 1;
        iLow = 99.80 * 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(2022, 8, 2);
        iClose = 99.84 * 1;
        iOpen = 99.97 * 1;
        iHigh = 99.97 * 1;
        iLow = 99.60 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 99.87 * 1;
        iOpen = 99.86 * 1;
        iHigh = 99.90 * 1;
        iLow = 99.52 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 99.84 * 1;
        iOpen = 99.80 * 1;
        iHigh = 99.89 * 1;
        iLow = 99.80 * 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(2022, 8, 8);
        iClose = 99.75 * 1;
        iOpen = 99.84 * 1;
        iHigh = 99.87 * 1;
        iLow = 99.47 * 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(2022, 8, 9);
        iClose = 99.81 * 1;
        iOpen = 99.74 * 1;
        iHigh = 100.02 * 1;
        iLow = 99.63 * 1;
        iVol = 42100 * 1;
        sVol = '42,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 100.68 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.89 * 1;
        iLow = 99.65 * 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, 8, 13);
        iClose = 100.02 * 1;
        iOpen = 100.25 * 1;
        iHigh = 100.25 * 1;
        iLow = 99.90 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 99.99 * 1;
        iOpen = 99.99 * 1;
        iHigh = 99.99 * 1;
        iLow = 99.86 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 99.98 * 1;
        iOpen = 99.90 * 1;
        iHigh = 99.99 * 1;
        iLow = 99.89 * 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(2022, 8, 16);
        iClose = 99.81 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.80 * 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(2022, 8, 19);
        iClose = 99.75 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.10 * 1;
        iLow = 99.75 * 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(2022, 8, 20);
        iClose = 99.50 * 1;
        iOpen = 99.70 * 1;
        iHigh = 99.75 * 1;
        iLow = 99.50 * 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, 21);
        iClose = 99.40 * 1;
        iOpen = 99.61 * 1;
        iHigh = 99.61 * 1;
        iLow = 99.40 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 99.20 * 1;
        iOpen = 99.30 * 1;
        iHigh = 99.49 * 1;
        iLow = 98.36 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 98.03 * 1;
        iOpen = 99.10 * 1;
        iHigh = 99.15 * 1;
        iLow = 98.02 * 1;
        iVol = 18900 * 1;
        sVol = '18,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 95.00 * 1;
        iOpen = 98.30 * 1;
        iHigh = 99.00 * 1;
        iLow = 94.63 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 92.50 * 1;
        iOpen = 95.78 * 1;
        iHigh = 97.67 * 1;
        iLow = 92.50 * 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(2022, 8, 28);
        iClose = 94.29 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.36 * 1;
        iLow = 92.60 * 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(2022, 8, 29);
        iClose = 92.87 * 1;
        iOpen = 93.90 * 1;
        iHigh = 94.63 * 1;
        iLow = 92.43 * 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(2022, 8, 30);
        iClose = 84.45 * 1;
        iOpen = 93.99 * 1;
        iHigh = 95.02 * 1;
        iLow = 81.03 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 88.45 * 1;
        iOpen = 84.44 * 1;
        iHigh = 90.43 * 1;
        iLow = 84.44 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 87.03 * 1;
        iOpen = 86.81 * 1;
        iHigh = 89.49 * 1;
        iLow = 86.81 * 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, 9, 5);
        iClose = 88.64 * 1;
        iOpen = 86.94 * 1;
        iHigh = 90.86 * 1;
        iLow = 86.47 * 1;
        iVol = 14200 * 1;
        sVol = '14,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 89.80 * 1;
        iOpen = 88.32 * 1;
        iHigh = 90.65 * 1;
        iLow = 87.95 * 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, 9, 7);
        iClose = 88.09 * 1;
        iOpen = 89.95 * 1;
        iHigh = 89.97 * 1;
        iLow = 87.34 * 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(2022, 9, 10);
        iClose = 89.08 * 1;
        iOpen = 89.25 * 1;
        iHigh = 89.74 * 1;
        iLow = 87.62 * 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(2022, 9, 11);
        iClose = 90.00 * 1;
        iOpen = 89.54 * 1;
        iHigh = 90.67 * 1;
        iLow = 89.51 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 89.86 * 1;
        iOpen = 89.05 * 1;
        iHigh = 90.48 * 1;
        iLow = 89.00 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 87.53 * 1;
        iOpen = 86.51 * 1;
        iHigh = 89.83 * 1;
        iLow = 86.51 * 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(2022, 9, 14);
        iClose = 87.95 * 1;
        iOpen = 88.75 * 1;
        iHigh = 88.75 * 1;
        iLow = 87.22 * 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(2022, 9, 17);
        iClose = 88.41 * 1;
        iOpen = 88.74 * 1;
        iHigh = 89.08 * 1;
        iLow = 88.10 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 88.17 * 1;
        iOpen = 88.70 * 1;
        iHigh = 89.13 * 1;
        iLow = 88.17 * 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(2022, 9, 19);
        iClose = 88.73 * 1;
        iOpen = 88.49 * 1;
        iHigh = 89.51 * 1;
        iLow = 88.01 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 88.06 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 87.49 * 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, 21);
        iClose = 88.00 * 1;
        iOpen = 88.51 * 1;
        iHigh = 88.51 * 1;
        iLow = 86.26 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 88.91 * 1;
        iOpen = 87.49 * 1;
        iHigh = 89.00 * 1;
        iLow = 87.49 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 89.00 * 1;
        iOpen = 87.49 * 1;
        iHigh = 89.08 * 1;
        iLow = 87.49 * 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(2022, 9, 26);
        iClose = 92.25 * 1;
        iOpen = 90.00 * 1;
        iHigh = 92.25 * 1;
        iLow = 88.00 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 92.60 * 1;
        iOpen = 91.00 * 1;
        iHigh = 93.85 * 1;
        iLow = 90.75 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        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 = 92.11 * 1;
        iOpen = 91.83 * 1;
        iHigh = 93.00 * 1;
        iLow = 91.10 * 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(2022, 9, 31);
        iClose = 92.00 * 1;
        iOpen = 92.84 * 1;
        iHigh = 93.24 * 1;
        iLow = 91.16 * 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(2022, 10, 1);
        iClose = 92.68 * 1;
        iOpen = 91.17 * 1;
        iHigh = 92.70 * 1;
        iLow = 90.81 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 90.70 * 1;
        iOpen = 92.81 * 1;
        iHigh = 92.81 * 1;
        iLow = 90.70 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 92.75 * 1;
        iOpen = 90.85 * 1;
        iHigh = 93.88 * 1;
        iLow = 90.85 * 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, 10, 4);
        iClose = 92.36 * 1;
        iOpen = 92.61 * 1;
        iHigh = 93.03 * 1;
        iLow = 90.01 * 1;
        iVol = 14100 * 1;
        sVol = '14,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 93.39 * 1;
        iOpen = 92.21 * 1;
        iHigh = 93.94 * 1;
        iLow = 92.00 * 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(2022, 10, 8);
        iClose = 91.98 * 1;
        iOpen = 93.17 * 1;
        iHigh = 94.65 * 1;
        iLow = 91.98 * 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(2022, 10, 9);
        iClose = 91.60 * 1;
        iOpen = 92.80 * 1;
        iHigh = 93.33 * 1;
        iLow = 91.60 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 94.00 * 1;
        iOpen = 92.50 * 1;
        iHigh = 94.40 * 1;
        iLow = 92.50 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 93.52 * 1;
        iOpen = 93.60 * 1;
        iHigh = 93.60 * 1;
        iLow = 93.52 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 93.45 * 1;
        iOpen = 93.61 * 1;
        iHigh = 93.63 * 1;
        iLow = 93.45 * 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, 15);
        iClose = 96.53 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.53 * 1;
        iLow = 94.90 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 97.50 * 1;
        iOpen = 96.90 * 1;
        iHigh = 97.50 * 1;
        iLow = 96.15 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 98.20 * 1;
        iOpen = 97.38 * 1;
        iHigh = 98.21 * 1;
        iLow = 96.35 * 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(2022, 10, 18);
        iClose = 97.75 * 1;
        iOpen = 98.21 * 1;
        iHigh = 99.04 * 1;
        iLow = 97.61 * 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(2022, 10, 21);
        iClose = 99.00 * 1;
        iOpen = 98.75 * 1;
        iHigh = 99.24 * 1;
        iLow = 97.87 * 1;
        iVol = 18600 * 1;
        sVol = '18,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 98.99 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.01 * 1;
        iLow = 98.70 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 98.99 * 1;
        iOpen = 98.99 * 1;
        iHigh = 98.99 * 1;
        iLow = 98.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 99.00 * 1;
        iOpen = 98.99 * 1;
        iHigh = 99.00 * 1;
        iLow = 98.89 * 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(2022, 10, 28);
        iClose = 99.80 * 1;
        iOpen = 98.20 * 1;
        iHigh = 99.90 * 1;
        iLow = 98.20 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 99.90 * 1;
        iOpen = 98.80 * 1;
        iHigh = 99.95 * 1;
        iLow = 98.80 * 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(2022, 10, 30);
        iClose = 99.50 * 1;
        iOpen = 99.85 * 1;
        iHigh = 99.85 * 1;
        iLow = 98.90 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 99.50 * 1;
        iOpen = 99.64 * 1;
        iHigh = 99.64 * 1;
        iLow = 99.50 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 99.64 * 1;
        iOpen = 99.50 * 1;
        iHigh = 99.74 * 1;
        iLow = 98.43 * 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(2022, 11, 5);
        iClose = 99.91 * 1;
        iOpen = 99.30 * 1;
        iHigh = 99.98 * 1;
        iLow = 99.30 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 100.00 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.00 * 1;
        iLow = 99.89 * 1;
        iVol = 24000 * 1;
        sVol = '24,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 100.05 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.07 * 1;
        iLow = 99.90 * 1;
        iVol = 23900 * 1;
        sVol = '23,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 100.05 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.80 * 1;
        iVol = 10900 * 1;
        sVol = '10,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 100.05 * 1;
        iOpen = 99.50 * 1;
        iHigh = 100.95 * 1;
        iLow = 99.49 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 100.03 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.07 * 1;
        iLow = 99.89 * 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(2022, 11, 13);
        iClose = 100.00 * 1;
        iOpen = 100.17 * 1;
        iHigh = 100.30 * 1;
        iLow = 99.88 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 100.00 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.77 * 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(2022, 11, 15);
        iClose = 99.97 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.75 * 1;
        iVol = 31100 * 1;
        sVol = '31,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 100.05 * 1;
        iOpen = 99.95 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.76 * 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(2022, 11, 19);
        iClose = 100.03 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.00 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 100.05 * 1;
        iOpen = 100.04 * 1;
        iHigh = 100.05 * 1;
        iLow = 100.00 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 100.04 * 1;
        iOpen = 100.03 * 1;
        iHigh = 100.06 * 1;
        iLow = 99.86 * 1;
        iVol = 33500 * 1;
        sVol = '33,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 99.89 * 1;
        iOpen = 100.05 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.85 * 1;
        iVol = 18300 * 1;
        sVol = '18,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 100.05 * 1;
        iOpen = 99.85 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.85 * 1;
        iVol = 29200 * 1;
        sVol = '29,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 100.05 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.85 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 100.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.05 * 1;
        iLow = 99.90 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 99.89 * 1;
        iOpen = 99.90 * 1;
        iHigh = 100.06 * 1;
        iLow = 99.82 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 100.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.03 * 1;
        iLow = 99.90 * 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, 0, 3);
        iClose = 95.25 * 1;
        iOpen = 98.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 95.00 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 95.13 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.96 * 1;
        iLow = 94.60 * 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, 0, 5);
        iClose = 94.50 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.47 * 1;
        iLow = 94.01 * 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(2023, 0, 6);
        iClose = 95.62 * 1;
        iOpen = 94.50 * 1;
        iHigh = 95.62 * 1;
        iLow = 94.50 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 95.59 * 1;
        iOpen = 95.75 * 1;
        iHigh = 95.75 * 1;
        iLow = 95.18 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 95.60 * 1;
        iOpen = 95.33 * 1;
        iHigh = 95.68 * 1;
        iLow = 95.33 * 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, 0, 11);
        iClose = 95.85 * 1;
        iOpen = 95.70 * 1;
        iHigh = 96.00 * 1;
        iLow = 95.70 * 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, 0, 12);
        iClose = 96.98 * 1;
        iOpen = 95.60 * 1;
        iHigh = 96.98 * 1;
        iLow = 95.60 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 98.00 * 1;
        iOpen = 96.13 * 1;
        iHigh = 98.10 * 1;
        iLow = 96.10 * 1;
        iVol = 20000 * 1;
        sVol = '20,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 97.68 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 97.68 * 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, 0, 18);
        iClose = 97.51 * 1;
        iOpen = 95.37 * 1;
        iHigh = 98.00 * 1;
        iLow = 95.37 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 98.09 * 1;
        iOpen = 96.31 * 1;
        iHigh = 98.10 * 1;
        iLow = 96.31 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 97.51 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.51 * 1;
        iLow = 97.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 98.50 * 1;
        iOpen = 97.50 * 1;
        iHigh = 99.00 * 1;
        iLow = 97.50 * 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, 0, 24);
        iClose = 97.52 * 1;
        iOpen = 98.58 * 1;
        iHigh = 98.90 * 1;
        iLow = 97.52 * 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(2023, 0, 25);
        iClose = 97.72 * 1;
        iOpen = 97.60 * 1;
        iHigh = 97.97 * 1;
        iLow = 97.45 * 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, 26);
        iClose = 97.60 * 1;
        iOpen = 97.75 * 1;
        iHigh = 99.00 * 1;
        iLow = 97.60 * 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, 0, 27);
        iClose = 97.98 * 1;
        iOpen = 97.60 * 1;
        iHigh = 98.32 * 1;
        iLow = 97.60 * 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, 0, 30);
        iClose = 98.47 * 1;
        iOpen = 97.97 * 1;
        iHigh = 98.48 * 1;
        iLow = 97.80 * 1;
        iVol = 10800 * 1;
        sVol = '10,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 97.85 * 1;
        iOpen = 98.15 * 1;
        iHigh = 98.15 * 1;
        iLow = 97.79 * 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(2023, 1, 1);
        iClose = 97.51 * 1;
        iOpen = 97.85 * 1;
        iHigh = 98.00 * 1;
        iLow = 97.03 * 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(2023, 1, 2);
        iClose = 97.75 * 1;
        iOpen = 97.75 * 1;
        iHigh = 97.85 * 1;
        iLow = 97.60 * 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, 1, 3);
        iClose = 97.73 * 1;
        iOpen = 97.70 * 1;
        iHigh = 97.75 * 1;
        iLow = 97.70 * 1;
        iVol = 4400 * 1;
        sVol = '4,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 97.80 * 1;
        iOpen = 97.73 * 1;
        iHigh = 97.98 * 1;
        iLow = 97.69 * 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(2023, 1, 7);
        iClose = 96.70 * 1;
        iOpen = 97.85 * 1;
        iHigh = 97.85 * 1;
        iLow = 96.00 * 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, 1, 8);
        iClose = 97.02 * 1;
        iOpen = 97.10 * 1;
        iHigh = 98.00 * 1;
        iLow = 96.96 * 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(2023, 1, 9);
        iClose = 97.00 * 1;
        iOpen = 97.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 96.15 * 1;
        iVol = 13800 * 1;
        sVol = '13,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 97.09 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.50 * 1;
        iLow = 96.80 * 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, 1, 13);
        iClose = 97.00 * 1;
        iOpen = 97.09 * 1;
        iHigh = 97.15 * 1;
        iLow = 96.61 * 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(2023, 1, 14);
        iClose = 96.99 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.05 * 1;
        iLow = 96.26 * 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, 1, 15);
        iClose = 97.23 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.95 * 1;
        iLow = 96.90 * 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, 1, 16);
        iClose = 97.98 * 1;
        iOpen = 97.25 * 1;
        iHigh = 97.98 * 1;
        iLow = 97.20 * 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(2023, 1, 17);
        iClose = 97.10 * 1;
        iOpen = 97.33 * 1;
        iHigh = 97.39 * 1;
        iLow = 97.00 * 1;
        iVol = 8600 * 1;
        sVol = '8,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 96.96 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 96.96 * 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, 1, 22);
        iClose = 96.60 * 1;
        iOpen = 96.85 * 1;
        iHigh = 96.89 * 1;
        iLow = 95.83 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 95.92 * 1;
        iOpen = 96.60 * 1;
        iHigh = 96.60 * 1;
        iLow = 95.75 * 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, 1, 24);
        iClose = 95.80 * 1;
        iOpen = 95.85 * 1;
        iHigh = 95.90 * 1;
        iLow = 95.76 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        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 = 96.59 * 1;
        iOpen = 95.80 * 1;
        iHigh = 97.90 * 1;
        iLow = 95.65 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 96.50 * 1;
        iOpen = 96.50 * 1;
        iHigh = 96.55 * 1;
        iLow = 96.50 * 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, 2, 1);
        iClose = 96.25 * 1;
        iOpen = 96.50 * 1;
        iHigh = 96.50 * 1;
        iLow = 96.25 * 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, 2, 2);
        iClose = 96.25 * 1;
        iOpen = 96.25 * 1;
        iHigh = 96.30 * 1;
        iLow = 96.25 * 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, 2, 3);
        iClose = 96.31 * 1;
        iOpen = 96.25 * 1;
        iHigh = 96.40 * 1;
        iLow = 96.25 * 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, 2, 6);
        iClose = 96.49 * 1;
        iOpen = 96.40 * 1;
        iHigh = 97.13 * 1;
        iLow = 96.20 * 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(2023, 2, 7);
        iClose = 96.51 * 1;
        iOpen = 96.94 * 1;
        iHigh = 97.07 * 1;
        iLow = 96.50 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 97.10 * 1;
        iOpen = 96.55 * 1;
        iHigh = 97.10 * 1;
        iLow = 96.55 * 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, 2, 9);
        iClose = 97.02 * 1;
        iOpen = 97.15 * 1;
        iHigh = 97.15 * 1;
        iLow = 97.02 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 95.50 * 1;
        iOpen = 96.83 * 1;
        iHigh = 97.24 * 1;
        iLow = 95.50 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 94.75 * 1;
        iOpen = 95.99 * 1;
        iHigh = 97.63 * 1;
        iLow = 94.75 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 96.80 * 1;
        iOpen = 96.75 * 1;
        iHigh = 97.50 * 1;
        iLow = 95.40 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 95.66 * 1;
        iOpen = 96.50 * 1;
        iHigh = 96.50 * 1;
        iLow = 94.87 * 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, 2, 16);
        iClose = 95.10 * 1;
        iOpen = 95.53 * 1;
        iHigh = 95.53 * 1;
        iLow = 95.01 * 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(2023, 2, 17);
        iClose = 95.50 * 1;
        iOpen = 95.10 * 1;
        iHigh = 95.50 * 1;
        iLow = 94.53 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 95.11 * 1;
        iOpen = 94.74 * 1;
        iHigh = 95.68 * 1;
        iLow = 94.50 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 94.27 * 1;
        iOpen = 95.12 * 1;
        iHigh = 95.18 * 1;
        iLow = 94.27 * 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, 22);
        iClose = 93.75 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 93.75 * 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, 2, 23);
        iClose = 93.25 * 1;
        iOpen = 93.53 * 1;
        iHigh = 93.62 * 1;
        iLow = 92.57 * 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(2023, 2, 24);
        iClose = 92.33 * 1;
        iOpen = 93.25 * 1;
        iHigh = 93.69 * 1;
        iLow = 92.33 * 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, 2, 27);
        iClose = 92.50 * 1;
        iOpen = 92.50 * 1;
        iHigh = 92.50 * 1;
        iLow = 92.50 * 1;
        iVol = 600 * 1;
        sVol = '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, 28);
        iClose = 92.49 * 1;
        iOpen = 92.55 * 1;
        iHigh = 92.56 * 1;
        iLow = 92.43 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 93.70 * 1;
        iOpen = 92.89 * 1;
        iHigh = 93.71 * 1;
        iLow = 92.40 * 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, 2, 30);
        iClose = 93.35 * 1;
        iOpen = 93.67 * 1;
        iHigh = 93.90 * 1;
        iLow = 93.00 * 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, 2, 31);
        iClose = 93.80 * 1;
        iOpen = 93.70 * 1;
        iHigh = 93.80 * 1;
        iLow = 93.70 * 1;
        iVol = 600 * 1;
        sVol = '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, 3);
        iClose = 93.83 * 1;
        iOpen = 93.90 * 1;
        iHigh = 93.90 * 1;
        iLow = 93.76 * 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, 3, 4);
        iClose = 93.85 * 1;
        iOpen = 93.83 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.52 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 93.50 * 1;
        iOpen = 93.68 * 1;
        iHigh = 93.80 * 1;
        iLow = 93.48 * 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, 3, 6);
        iClose = 93.45 * 1;
        iOpen = 93.35 * 1;
        iHigh = 93.50 * 1;
        iLow = 92.60 * 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, 3, 10);
        iClose = 93.17 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.49 * 1;
        iLow = 93.00 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 93.35 * 1;
        iOpen = 93.58 * 1;
        iHigh = 93.82 * 1;
        iLow = 93.35 * 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, 3, 12);
        iClose = 93.24 * 1;
        iOpen = 93.70 * 1;
        iHigh = 93.70 * 1;
        iLow = 93.01 * 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, 3, 13);
        iClose = 93.30 * 1;
        iOpen = 93.30 * 1;
        iHigh = 93.50 * 1;
        iLow = 93.21 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 93.74 * 1;
        iOpen = 93.23 * 1;
        iHigh = 94.40 * 1;
        iLow = 93.23 * 1;
        iVol = 16900 * 1;
        sVol = '16,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 93.00 * 1;
        iOpen = 93.63 * 1;
        iHigh = 93.63 * 1;
        iLow = 92.50 * 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, 3, 18);
        iClose = 92.83 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 92.50 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 92.80 * 1;
        iOpen = 92.75 * 1;
        iHigh = 93.05 * 1;
        iLow = 92.75 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 93.05 * 1;
        iOpen = 93.06 * 1;
        iHigh = 93.06 * 1;
        iLow = 93.05 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 94.00 * 1;
        iOpen = 93.13 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.12 * 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(2023, 3, 24);
        iClose = 93.45 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 92.95 * 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, 3, 25);
        iClose = 93.01 * 1;
        iOpen = 93.95 * 1;
        iHigh = 93.95 * 1;
        iLow = 93.00 * 1;
        iVol = 10300 * 1;
        sVol = '10,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 93.04 * 1;
        iOpen = 93.26 * 1;
        iHigh = 93.31 * 1;
        iLow = 93.01 * 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(2023, 3, 27);
        iClose = 93.00 * 1;
        iOpen = 93.07 * 1;
        iHigh = 93.08 * 1;
        iLow = 93.00 * 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, 3, 28);
        iClose = 93.00 * 1;
        iOpen = 93.10 * 1;
        iHigh = 93.10 * 1;
        iLow = 92.95 * 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, 4, 1);
        iClose = 93.49 * 1;
        iOpen = 93.20 * 1;
        iHigh = 93.50 * 1;
        iLow = 92.99 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 94.00 * 1;
        iOpen = 93.48 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.45 * 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(2023, 4, 3);
        iClose = 93.96 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.78 * 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, 4, 4);
        iClose = 93.89 * 1;
        iOpen = 93.96 * 1;
        iHigh = 93.97 * 1;
        iLow = 93.44 * 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(2023, 4, 5);
        iClose = 93.89 * 1;
        iOpen = 93.89 * 1;
        iHigh = 93.89 * 1;
        iLow = 93.89 * 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, 4, 8);
        iClose = 94.25 * 1;
        iOpen = 93.80 * 1;
        iHigh = 94.28 * 1;
        iLow = 93.80 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 94.25 * 1;
        iOpen = 94.25 * 1;
        iHigh = 94.25 * 1;
        iLow = 94.10 * 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(2023, 4, 10);
        iClose = 94.26 * 1;
        iOpen = 94.25 * 1;
        iHigh = 94.35 * 1;
        iLow = 93.50 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 93.88 * 1;
        iOpen = 94.35 * 1;
        iHigh = 94.35 * 1;
        iLow = 93.88 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        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 = 93.95 * 1;
        iOpen = 93.88 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.88 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 93.95 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.95 * 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(2023, 4, 16);
        iClose = 93.95 * 1;
        iOpen = 93.95 * 1;
        iHigh = 93.95 * 1;
        iLow = 93.95 * 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(2023, 4, 17);
        iClose = 93.92 * 1;
        iOpen = 93.96 * 1;
        iHigh = 93.96 * 1;
        iLow = 93.90 * 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, 18);
        iClose = 93.91 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.91 * 1;
        iVol = 7700 * 1;
        sVol = '7,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 94.30 * 1;
        iOpen = 93.93 * 1;
        iHigh = 94.30 * 1;
        iLow = 93.73 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 94.07 * 1;
        iOpen = 94.11 * 1;
        iHigh = 94.30 * 1;
        iLow = 94.07 * 1;
        iVol = 2700 * 1;
        sVol = '2,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 94.16 * 1;
        iOpen = 94.25 * 1;
        iHigh = 94.25 * 1;
        iLow = 94.10 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 94.05 * 1;
        iOpen = 94.16 * 1;
        iHigh = 94.16 * 1;
        iLow = 93.79 * 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, 4, 25);
        iClose = 93.52 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.52 * 1;
        iVol = 6600 * 1;
        sVol = '6,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 93.00 * 1;
        iOpen = 93.76 * 1;
        iHigh = 93.81 * 1;
        iLow = 93.00 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 93.39 * 1;
        iOpen = 93.00 * 1;
        iHigh = 93.47 * 1;
        iLow = 93.00 * 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(2023, 4, 31);
        iClose = 91.34 * 1;
        iOpen = 93.48 * 1;
        iHigh = 94.00 * 1;
        iLow = 91.34 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 88.75 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.13 * 1;
        iLow = 88.01 * 1;
        iVol = 7900 * 1;
        sVol = '7,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 88.75 * 1;
        iOpen = 88.75 * 1;
        iHigh = 88.75 * 1;
        iLow = 88.75 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 89.80 * 1;
        iOpen = 91.38 * 1;
        iHigh = 91.38 * 1;
        iLow = 89.48 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 90.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.37 * 1;
        iLow = 90.00 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 91.00 * 1;
        iOpen = 90.50 * 1;
        iHigh = 91.00 * 1;
        iLow = 90.50 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 89.65 * 1;
        iOpen = 90.26 * 1;
        iHigh = 90.26 * 1;
        iLow = 89.00 * 1;
        iVol = 5200 * 1;
        sVol = '5,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 89.40 * 1;
        iOpen = 91.00 * 1;
        iHigh = 91.00 * 1;
        iLow = 89.40 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        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 = 90.30 * 1;
        iOpen = 90.35 * 1;
        iHigh = 90.99 * 1;
        iLow = 90.28 * 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, 5, 13);
        iClose = 90.55 * 1;
        iOpen = 90.30 * 1;
        iHigh = 90.94 * 1;
        iLow = 90.01 * 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, 5, 14);
        iClose = 90.02 * 1;
        iOpen = 90.55 * 1;
        iHigh = 90.55 * 1;
        iLow = 90.02 * 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(2023, 5, 15);
        iClose = 89.88 * 1;
        iOpen = 89.05 * 1;
        iHigh = 90.17 * 1;
        iLow = 89.05 * 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, 5, 16);
        iClose = 88.49 * 1;
        iOpen = 90.11 * 1;
        iHigh = 90.11 * 1;
        iLow = 88.10 * 1;
        iVol = 8800 * 1;
        sVol = '8,800';
            
        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 = 88.77 * 1;
        iOpen = 88.25 * 1;
        iHigh = 89.25 * 1;
        iLow = 88.00 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 87.50 * 1;
        iOpen = 88.05 * 1;
        iHigh = 88.54 * 1;
        iLow = 87.50 * 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, 5, 22);
        iClose = 87.50 * 1;
        iOpen = 87.59 * 1;
        iHigh = 87.59 * 1;
        iLow = 87.50 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 87.50 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 87.50 * 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(2023, 5, 26);
        iClose = 85.49 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 85.49 * 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(2023, 5, 27);
        iClose = 86.95 * 1;
        iOpen = 85.40 * 1;
        iHigh = 86.99 * 1;
        iLow = 85.25 * 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, 5, 28);
        iClose = 87.40 * 1;
        iOpen = 87.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 87.00 * 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, 5, 29);
        iClose = 87.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 86.97 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 87.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 87.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        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 = 88.50 * 1;
        iOpen = 88.50 * 1;
        iHigh = 88.50 * 1;
        iLow = 88.50 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 87.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 87.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 86.57 * 1;
        iOpen = 86.81 * 1;
        iHigh = 86.81 * 1;
        iLow = 86.57 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 86.10 * 1;
        iOpen = 87.85 * 1;
        iHigh = 87.85 * 1;
        iLow = 86.10 * 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(2023, 6, 10);
        iClose = 85.11 * 1;
        iOpen = 86.00 * 1;
        iHigh = 87.50 * 1;
        iLow = 85.01 * 1;
        iVol = 15600 * 1;
        sVol = '15,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 85.53 * 1;
        iOpen = 85.15 * 1;
        iHigh = 85.80 * 1;
        iLow = 85.15 * 1;
        iVol = 1500 * 1;
        sVol = '1,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 85.70 * 1;
        iOpen = 85.25 * 1;
        iHigh = 85.72 * 1;
        iLow = 85.25 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 85.00 * 1;
        iOpen = 85.60 * 1;
        iHigh = 85.80 * 1;
        iLow = 85.00 * 1;
        iVol = 7800 * 1;
        sVol = '7,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 84.93 * 1;
        iOpen = 84.81 * 1;
        iHigh = 84.93 * 1;
        iLow = 84.81 * 1;
        iVol = 400 * 1;
        sVol = '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, 17);
        iClose = 85.50 * 1;
        iOpen = 86.28 * 1;
        iHigh = 86.28 * 1;
        iLow = 85.50 * 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, 6, 18);
        iClose = 84.55 * 1;
        iOpen = 84.90 * 1;
        iHigh = 84.90 * 1;
        iLow = 84.50 * 1;
        iVol = 800 * 1;
        sVol = '800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 84.50 * 1;
        iOpen = 84.75 * 1;
        iHigh = 84.75 * 1;
        iLow = 84.50 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 85.37 * 1;
        iOpen = 84.50 * 1;
        iHigh = 85.74 * 1;
        iLow = 84.13 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 86.00 * 1;
        iOpen = 85.76 * 1;
        iHigh = 86.00 * 1;
        iLow = 85.37 * 1;
        iVol = 1300 * 1;
        sVol = '1,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 85.52 * 1;
        iOpen = 85.52 * 1;
        iHigh = 85.52 * 1;
        iLow = 85.52 * 1;
        iVol = 400 * 1;
        sVol = '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 = 84.26 * 1;
        iOpen = 86.00 * 1;
        iHigh = 86.00 * 1;
        iLow = 84.16 * 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, 6, 26);
        iClose = 82.52 * 1;
        iOpen = 85.00 * 1;
        iHigh = 85.00 * 1;
        iLow = 82.01 * 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, 6, 27);
        iClose = 82.10 * 1;
        iOpen = 82.10 * 1;
        iHigh = 82.82 * 1;
        iLow = 81.60 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 83.00 * 1;
        iOpen = 83.32 * 1;
        iHigh = 83.50 * 1;
        iLow = 83.00 * 1;
        iVol = 1100 * 1;
        sVol = '1,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 83.90 * 1;
        iOpen = 83.25 * 1;
        iHigh = 84.75 * 1;
        iLow = 83.25 * 1;
        iVol = 5100 * 1;
        sVol = '5,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 83.90 * 1;
        iOpen = 84.13 * 1;
        iHigh = 84.13 * 1;
        iLow = 83.90 * 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(2023, 7, 2);
        iClose = 84.05 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.53 * 1;
        iLow = 83.90 * 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(2023, 7, 3);
        iClose = 83.78 * 1;
        iOpen = 83.85 * 1;
        iHigh = 83.85 * 1;
        iLow = 83.71 * 1;
        iVol = 1900 * 1;
        sVol = '1,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 84.07 * 1;
        iOpen = 83.78 * 1;
        iHigh = 84.07 * 1;
        iLow = 83.75 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 84.50 * 1;
        iOpen = 84.25 * 1;
        iHigh = 84.50 * 1;
        iLow = 84.25 * 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, 7, 8);
        iClose = 84.48 * 1;
        iOpen = 84.50 * 1;
        iHigh = 84.69 * 1;
        iLow = 84.48 * 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, 7, 9);
        iClose = 84.50 * 1;
        iOpen = 84.49 * 1;
        iHigh = 84.50 * 1;
        iLow = 84.49 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 84.75 * 1;
        iOpen = 84.60 * 1;
        iHigh = 85.00 * 1;
        iLow = 84.50 * 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, 7, 11);
        iClose = 85.25 * 1;
        iOpen = 84.76 * 1;
        iHigh = 85.25 * 1;
        iLow = 84.76 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 87.24 * 1;
        iOpen = 85.50 * 1;
        iHigh = 87.50 * 1;
        iLow = 85.50 * 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, 7, 15);
        iClose = 87.76 * 1;
        iOpen = 87.25 * 1;
        iHigh = 88.00 * 1;
        iLow = 87.25 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 90.5 * 1;
        iOpen = 87.81 * 1;
        iHigh = 91.74 * 1;
        iLow = 87.81 * 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(2023, 7, 17);
        iClose = 91.0175 * 1;
        iOpen = 90.5 * 1;
        iHigh = 91.79 * 1;
        iLow = 90.5 * 1;
        iVol = 5134 * 1;
        sVol = '5,134';
            
        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 = 90 * 1;
        iOpen = 91 * 1;
        iHigh = 91 * 1;
        iLow = 90 * 1;
        iVol = 6419 * 1;
        sVol = '6,419';
            
        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 = 90 * 1;
        iOpen = 90 * 1;
        iHigh = 90 * 1;
        iLow = 87.325 * 1;
        iVol = 10481 * 1;
        sVol = '10,481';
            
        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 = 90 * 1;
        iOpen = 89.925 * 1;
        iHigh = 90 * 1;
        iLow = 89.85 * 1;
        iVol = 6020 * 1;
        sVol = '6,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 89.9 * 1;
        iOpen = 89.95 * 1;
        iHigh = 90 * 1;
        iLow = 89.75 * 1;
        iVol = 4461 * 1;
        sVol = '4,461';
            
        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 = 89.6 * 1;
        iOpen = 89.75 * 1;
        iHigh = 89.85 * 1;
        iLow = 89.6 * 1;
        iVol = 3196 * 1;
        sVol = '3,196';
            
        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 = 89.5475 * 1;
        iOpen = 89.55 * 1;
        iHigh = 89.575 * 1;
        iLow = 89.5 * 1;
        iVol = 4892 * 1;
        sVol = '4,892';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 89.54 * 1;
        iOpen = 89.54 * 1;
        iHigh = 89.54 * 1;
        iLow = 89.54 * 1;
        iVol = 350 * 1;
        sVol = '350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 89.52 * 1;
        iOpen = 89.89 * 1;
        iHigh = 89.9999 * 1;
        iLow = 89.5 * 1;
        iVol = 6369 * 1;
        sVol = '6,369';
            
        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 = 89.95 * 1;
        iOpen = 89.85 * 1;
        iHigh = 90 * 1;
        iLow = 89.75 * 1;
        iVol = 8999 * 1;
        sVol = '8,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 89.9 * 1;
        iOpen = 89.9997 * 1;
        iHigh = 90.5 * 1;
        iLow = 89.285 * 1;
        iVol = 14908 * 1;
        sVol = '14,908';
            
        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 = 89.9 * 1;
        iOpen = 89.86 * 1;
        iHigh = 89.9 * 1;
        iLow = 89.8601 * 1;
        iVol = 11087 * 1;
        sVol = '11,087';
            
        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 = 89.85 * 1;
        iOpen = 89.8 * 1;
        iHigh = 89.9 * 1;
        iLow = 89.8 * 1;
        iVol = 1435 * 1;
        sVol = '1,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 89.85 * 1;
        iOpen = 89.95 * 1;
        iHigh = 90.19 * 1;
        iLow = 89.85 * 1;
        iVol = 11127 * 1;
        sVol = '11,127';
            
        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 = 89.88 * 1;
        iOpen = 89.9 * 1;
        iHigh = 89.9 * 1;
        iLow = 89.85 * 1;
        iVol = 1032 * 1;
        sVol = '1,032';
            
        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 = 89.91 * 1;
        iOpen = 89.9999 * 1;
        iHigh = 89.9999 * 1;
        iLow = 89.9 * 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(2023, 8, 11);
        iClose = 90 * 1;
        iOpen = 90 * 1;
        iHigh = 90.5 * 1;
        iLow = 89.95 * 1;
        iVol = 12801 * 1;
        sVol = '12,801';
            
        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 = 89.965 * 1;
        iOpen = 89.965 * 1;
        iHigh = 89.965 * 1;
        iLow = 89.965 * 1;
        iVol = 239 * 1;
        sVol = '239';
            
        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 = 85.55 * 1;
        iOpen = 90.05 * 1;
        iHigh = 90 * 1;
        iLow = 85 * 1;
        iVol = 17746 * 1;
        sVol = '17,746';
            
        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 = 86.5 * 1;
        iOpen = 86.65 * 1;
        iHigh = 88.25 * 1;
        iLow = 86.5 * 1;
        iVol = 3491 * 1;
        sVol = '3,491';
            
        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 = 87.01 * 1;
        iOpen = 88 * 1;
        iHigh = 88.95 * 1;
        iLow = 87.01 * 1;
        iVol = 605 * 1;
        sVol = '605';
            
        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 = 87.335 * 1;
        iOpen = 89.25 * 1;
        iHigh = 89.25 * 1;
        iLow = 87.01 * 1;
        iVol = 2422 * 1;
        sVol = '2,422';
            
        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 = 87.4176 * 1;
        iOpen = 87.3 * 1;
        iHigh = 88.85 * 1;
        iLow = 87.3 * 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(2023, 8, 20);
        iClose = 86 * 1;
        iOpen = 83.5 * 1;
        iHigh = 87.5 * 1;
        iLow = 83.15 * 1;
        iVol = 25347 * 1;
        sVol = '25,347';
            
        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 = 85 * 1;
        iOpen = 84.6 * 1;
        iHigh = 85.75 * 1;
        iLow = 84.6 * 1;
        iVol = 6685 * 1;
        sVol = '6,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 84.05 * 1;
        iOpen = 86 * 1;
        iHigh = 86 * 1;
        iLow = 84.05 * 1;
        iVol = 5706 * 1;
        sVol = '5,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 84.63 * 1;
        iOpen = 86 * 1;
        iHigh = 86 * 1;
        iLow = 83.16 * 1;
        iVol = 3338 * 1;
        sVol = '3,338';
            
        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 = 83.16 * 1;
        iOpen = 83.15 * 1;
        iHigh = 84.1 * 1;
        iLow = 83.15 * 1;
        iVol = 3153 * 1;
        sVol = '3,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 85.92 * 1;
        iOpen = 84.15 * 1;
        iHigh = 85.92 * 1;
        iLow = 84.1 * 1;
        iVol = 3154 * 1;
        sVol = '3,154';
            
        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 = 84.65 * 1;
        iOpen = 84.75 * 1;
        iHigh = 85.34 * 1;
        iLow = 84.45 * 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(2023, 8, 29);
        iClose = 85.7 * 1;
        iOpen = 84.9 * 1;
        iHigh = 85.7 * 1;
        iLow = 83.26 * 1;
        iVol = 2460 * 1;
        sVol = '2,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 83.945 * 1;
        iOpen = 83.2001 * 1;
        iHigh = 84.242 * 1;
        iLow = 82 * 1;
        iVol = 14883 * 1;
        sVol = '14,883';
            
        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 = 82.375 * 1;
        iOpen = 83.94 * 1;
        iHigh = 83.94 * 1;
        iLow = 82.1 * 1;
        iVol = 3599 * 1;
        sVol = '3,599';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 81.76 * 1;
        iOpen = 82.95 * 1;
        iHigh = 81.76 * 1;
        iLow = 81.7501 * 1;
        iVol = 908 * 1;
        sVol = '908';
            
        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 = 81.8 * 1;
        iOpen = 82 * 1;
        iHigh = 82.9999 * 1;
        iLow = 81.75 * 1;
        iVol = 2725 * 1;
        sVol = '2,725';
            
        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 = 82.34 * 1;
        iOpen = 83 * 1;
        iHigh = 83 * 1;
        iLow = 81.75 * 1;
        iVol = 2430 * 1;
        sVol = '2,430';
            
        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 = 82 * 1;
        iOpen = 83 * 1;
        iHigh = 83 * 1;
        iLow = 81.5 * 1;
        iVol = 1872 * 1;
        sVol = '1,872';
            
        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 = 81.5 * 1;
        iOpen = 81.75 * 1;
        iHigh = 81.9468 * 1;
        iLow = 81 * 1;
        iVol = 2393 * 1;
        sVol = '2,393';
            
        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 = 80.85 * 1;
        iOpen = 82.95 * 1;
        iHigh = 82.95 * 1;
        iLow = 80.85 * 1;
        iVol = 5596 * 1;
        sVol = '5,596';
            
        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 = 81.73 * 1;
        iOpen = 81.4625 * 1;
        iHigh = 81.73 * 1;
        iLow = 80.27 * 1;
        iVol = 1591 * 1;
        sVol = '1,591';
            
        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 = 80.15 * 1;
        iOpen = 80.8312 * 1;
        iHigh = 81.73 * 1;
        iLow = 80 * 1;
        iVol = 6042 * 1;
        sVol = '6,042';
            
        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 = 75.02 * 1;
        iOpen = 80 * 1;
        iHigh = 80 * 1;
        iLow = 74.2 * 1;
        iVol = 16548 * 1;
        sVol = '16,548';
            
        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 = 72 * 1;
        iOpen = 75 * 1;
        iHigh = 75 * 1;
        iLow = 70.01 * 1;
        iVol = 22420 * 1;
        sVol = '22,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 69.7 * 1;
        iOpen = 71.2 * 1;
        iHigh = 71 * 1;
        iLow = 64.1 * 1;
        iVol = 31129 * 1;
        sVol = '31,129';
            
        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 = 72.59 * 1;
        iOpen = 74.25 * 1;
        iHigh = 74.25 * 1;
        iLow = 71.05 * 1;
        iVol = 2455 * 1;
        sVol = '2,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 70 * 1;
        iOpen = 66.5 * 1;
        iHigh = 72.76 * 1;
        iLow = 66.5 * 1;
        iVol = 24807 * 1;
        sVol = '24,807';
            
        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 = 70.125 * 1;
        iOpen = 69.0312 * 1;
        iHigh = 70.25 * 1;
        iLow = 69.0312 * 1;
        iVol = 2835 * 1;
        sVol = '2,835';
            
        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 = 69.75 * 1;
        iOpen = 70.24 * 1;
        iHigh = 71.375 * 1;
        iLow = 69.25 * 1;
        iVol = 6891 * 1;
        sVol = '6,891';
            
        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 = 69.26 * 1;
        iOpen = 69.26 * 1;
        iHigh = 69.2602 * 1;
        iLow = 69.26 * 1;
        iVol = 1088 * 1;
        sVol = '1,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 70.05 * 1;
        iOpen = 71.2525 * 1;
        iHigh = 71.2525 * 1;
        iLow = 70 * 1;
        iVol = 2956 * 1;
        sVol = '2,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 69 * 1;
        iOpen = 70.2 * 1;
        iHigh = 71.3125 * 1;
        iLow = 69 * 1;
        iVol = 6485 * 1;
        sVol = '6,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 69.0001 * 1;
        iOpen = 68.25 * 1;
        iHigh = 69.5625 * 1;
        iLow = 69.0001 * 1;
        iVol = 1934 * 1;
        sVol = '1,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 68.8912 * 1;
        iOpen = 69 * 1;
        iHigh = 69.13 * 1;
        iLow = 68.2501 * 1;
        iVol = 7730 * 1;
        sVol = '7,730';
            
        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 = 70 * 1;
        iOpen = 69 * 1;
        iHigh = 71.5 * 1;
        iLow = 69 * 1;
        iVol = 9917 * 1;
        sVol = '9,917';
            
        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 = 69.24 * 1;
        iOpen = 70.2 * 1;
        iHigh = 70.035 * 1;
        iLow = 69 * 1;
        iVol = 3310 * 1;
        sVol = '3,310';
            
        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 = 69 * 1;
        iOpen = 69 * 1;
        iHigh = 69.25 * 1;
        iLow = 68.875 * 1;
        iVol = 6053 * 1;
        sVol = '6,053';
            
        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 = 67.3 * 1;
        iOpen = 68.75 * 1;
        iHigh = 68.8787 * 1;
        iLow = 67.3 * 1;
        iVol = 6319 * 1;
        sVol = '6,319';
            
        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 = 67.5625 * 1;
        iOpen = 67.26 * 1;
        iHigh = 69.85 * 1;
        iLow = 62.93 * 1;
        iVol = 13423 * 1;
        sVol = '13,423';
            
        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 = 65 * 1;
        iOpen = 69.375 * 1;
        iHigh = 70 * 1;
        iLow = 65 * 1;
        iVol = 3521 * 1;
        sVol = '3,521';
            
        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 = 66 * 1;
        iOpen = 65.1 * 1;
        iHigh = 67 * 1;
        iLow = 65.1 * 1;
        iVol = 7362 * 1;
        sVol = '7,362';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 67.95 * 1;
        iOpen = 67.7 * 1;
        iHigh = 68.891 * 1;
        iLow = 64.01 * 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(2023, 10, 13);
        iClose = 67.21 * 1;
        iOpen = 68 * 1;
        iHigh = 68 * 1;
        iLow = 65.5 * 1;
        iVol = 6348 * 1;
        sVol = '6,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 68.56 * 1;
        iOpen = 67.77 * 1;
        iHigh = 68.8 * 1;
        iLow = 68 * 1;
        iVol = 6935 * 1;
        sVol = '6,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 68.84 * 1;
        iOpen = 67 * 1;
        iHigh = 69 * 1;
        iLow = 67.9003 * 1;
        iVol = 8712 * 1;
        sVol = '8,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 67.586 * 1;
        iOpen = 67.9 * 1;
        iHigh = 68.55 * 1;
        iLow = 67.5 * 1;
        iVol = 6179 * 1;
        sVol = '6,179';
            
        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 = 69.25 * 1;
        iOpen = 68 * 1;
        iHigh = 69.79 * 1;
        iLow = 67.29 * 1;
        iVol = 7039 * 1;
        sVol = '7,039';
            
        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 = 69.95 * 1;
        iOpen = 69.9 * 1;
        iHigh = 70.5 * 1;
        iLow = 69.315 * 1;
        iVol = 13709 * 1;
        sVol = '13,709';
            
        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 = 70.3 * 1;
        iOpen = 70 * 1;
        iHigh = 70.3 * 1;
        iLow = 69.5101 * 1;
        iVol = 13654 * 1;
        sVol = '13,654';
            
        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 = 71.8 * 1;
        iOpen = 70.5 * 1;
        iHigh = 72.9 * 1;
        iLow = 70.5 * 1;
        iVol = 13686 * 1;
        sVol = '13,686';
            
        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 = 73 * 1;
        iOpen = 71.9999 * 1;
        iHigh = 79.26 * 1;
        iLow = 71.33 * 1;
        iVol = 4884 * 1;
        sVol = '4,884';
            
        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 = 73.78 * 1;
        iOpen = 74 * 1;
        iHigh = 74 * 1;
        iLow = 73.025 * 1;
        iVol = 4900 * 1;
        sVol = '4,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 72 * 1;
        iOpen = 72.01 * 1;
        iHigh = 72.81 * 1;
        iLow = 71 * 1;
        iVol = 5060 * 1;
        sVol = '5,060';
            
        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 = 69.6715 * 1;
        iOpen = 72.26 * 1;
        iHigh = 71.28 * 1;
        iLow = 69.6715 * 1;
        iVol = 6670 * 1;
        sVol = '6,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 68.95 * 1;
        iOpen = 69.5 * 1;
        iHigh = 69.5 * 1;
        iLow = 68.802 * 1;
        iVol = 1995 * 1;
        sVol = '1,995';
            
        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 = 68 * 1;
        iOpen = 68.64 * 1;
        iHigh = 68.64 * 1;
        iLow = 65.8 * 1;
        iVol = 11935 * 1;
        sVol = '11,935';
            
        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 = 67.05 * 1;
        iOpen = 68 * 1;
        iHigh = 68.225 * 1;
        iLow = 67.05 * 1;
        iVol = 4408 * 1;
        sVol = '4,408';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 67 * 1;
        iOpen = 67.06 * 1;
        iHigh = 67.95 * 1;
        iLow = 67 * 1;
        iVol = 8468 * 1;
        sVol = '8,468';
            
        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 = 67.5 * 1;
        iOpen = 67.26 * 1;
        iHigh = 67.5 * 1;
        iLow = 67.25 * 1;
        iVol = 5361 * 1;
        sVol = '5,361';
            
        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 = 67.4126 * 1;
        iOpen = 67.75 * 1;
        iHigh = 67.75 * 1;
        iLow = 66.3342 * 1;
        iVol = 3073 * 1;
        sVol = '3,073';
            
        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 = 67.5 * 1;
        iOpen = 67.25 * 1;
        iHigh = 67.545 * 1;
        iLow = 66.0001 * 1;
        iVol = 17695 * 1;
        sVol = '17,695';
            
        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 = 66.08 * 1;
        iOpen = 67.5 * 1;
        iHigh = 67.75 * 1;
        iLow = 66 * 1;
        iVol = 20201 * 1;
        sVol = '20,201';
            
        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 = 68.95 * 1;
        iOpen = 66.19 * 1;
        iHigh = 69 * 1;
        iLow = 66 * 1;
        iVol = 13950 * 1;
        sVol = '13,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 71.075 * 1;
        iOpen = 68.999 * 1;
        iHigh = 72 * 1;
        iLow = 67.9022 * 1;
        iVol = 7050 * 1;
        sVol = '7,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 72.54 * 1;
        iOpen = 71.925 * 1;
        iHigh = 73 * 1;
        iLow = 71.35 * 1;
        iVol = 3130 * 1;
        sVol = '3,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 72 * 1;
        iOpen = 69.18 * 1;
        iHigh = 72.25 * 1;
        iLow = 72 * 1;
        iVol = 10702 * 1;
        sVol = '10,702';
            
        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 = 73.56 * 1;
        iOpen = 72.9999 * 1;
        iHigh = 73.698 * 1;
        iLow = 72.015 * 1;
        iVol = 9145 * 1;
        sVol = '9,145';
            
        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 = 73 * 1;
        iOpen = 72.58 * 1;
        iHigh = 73.7999 * 1;
        iLow = 72.25 * 1;
        iVol = 6352 * 1;
        sVol = '6,352';
            
        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 = 74.57 * 1;
        iOpen = 73.05 * 1;
        iHigh = 74.57 * 1;
        iLow = 73 * 1;
        iVol = 6969 * 1;
        sVol = '6,969';
            
        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 = 75.8 * 1;
        iOpen = 73 * 1;
        iHigh = 76.975 * 1;
        iLow = 74.4035 * 1;
        iVol = 8279 * 1;
        sVol = '8,279';
            
        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 = 76.76 * 1;
        iOpen = 78 * 1;
        iHigh = 77.85 * 1;
        iLow = 76.76 * 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, 11, 27);
        iClose = 77.19 * 1;
        iOpen = 76.76 * 1;
        iHigh = 77.19 * 1;
        iLow = 76.76 * 1;
        iVol = 9102 * 1;
        sVol = '9,102';
            
        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 = 77.27 * 1;
        iOpen = 76.75 * 1;
        iHigh = 77.94 * 1;
        iLow = 76.75 * 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(2023, 11, 29);
        iClose = 77.25 * 1;
        iOpen = 77.92 * 1;
        iHigh = 78.09 * 1;
        iLow = 75.31 * 1;
        iVol = 74052 * 1;
        sVol = '74,052';
            
        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 = 74 * 1;
        iOpen = 75 * 1;
        iHigh = 74.41 * 1;
        iLow = 70.55 * 1;
        iVol = 31126 * 1;
        sVol = '31,126';
            
        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 = 72.99 * 1;
        iOpen = 72.675 * 1;
        iHigh = 73.5 * 1;
        iLow = 71.36 * 1;
        iVol = 5852 * 1;
        sVol = '5,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 72.705 * 1;
        iOpen = 71.97 * 1;
        iHigh = 72.705 * 1;
        iLow = 71.33 * 1;
        iVol = 13602 * 1;
        sVol = '13,602';
            
        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 = 71.8 * 1;
        iOpen = 71.8 * 1;
        iHigh = 71.8 * 1;
        iLow = 71.8 * 1;
        iVol = 1437 * 1;
        sVol = '1,437';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 71.5 * 1;
        iOpen = 71.8 * 1;
        iHigh = 71.5 * 1;
        iLow = 71.5 * 1;
        iVol = 3205 * 1;
        sVol = '3,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 72 * 1;
        iOpen = 71.5 * 1;
        iHigh = 72.49 * 1;
        iLow = 71.8 * 1;
        iVol = 9140 * 1;
        sVol = '9,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 71 * 1;
        iOpen = 72.49 * 1;
        iHigh = 72.0001 * 1;
        iLow = 71 * 1;
        iVol = 9445 * 1;
        sVol = '9,445';
            
        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 = 69.24 * 1;
        iOpen = 70.4142 * 1;
        iHigh = 70.4142 * 1;
        iLow = 69.24 * 1;
        iVol = 2545 * 1;
        sVol = '2,545';
            
        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 = 68 * 1;
        iOpen = 68.5 * 1;
        iHigh = 68.5 * 1;
        iLow = 68 * 1;
        iVol = 1339 * 1;
        sVol = '1,339';
            
        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 = 68 * 1;
        iOpen = 68 * 1;
        iHigh = 70.12 * 1;
        iLow = 68 * 1;
        iVol = 981 * 1;
        sVol = '981';
            
        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 = 66.06 * 1;
        iOpen = 67.5 * 1;
        iHigh = 67.1136 * 1;
        iLow = 66.06 * 1;
        iVol = 1510 * 1;
        sVol = '1,510';
            
        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 = 66 * 1;
        iOpen = 66 * 1;
        iHigh = 66 * 1;
        iLow = 65.96 * 1;
        iVol = 2347 * 1;
        sVol = '2,347';
            
        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 = 64.93 * 1;
        iOpen = 66 * 1;
        iHigh = 66 * 1;
        iLow = 64.585 * 1;
        iVol = 13196 * 1;
        sVol = '13,196';
            
        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 = 65.4599 * 1;
        iOpen = 65.1176 * 1;
        iHigh = 65.4599 * 1;
        iLow = 65.0001 * 1;
        iVol = 2087 * 1;
        sVol = '2,087';
            
        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 = 65.275 * 1;
        iOpen = 65.472 * 1;
        iHigh = 65.5 * 1;
        iLow = 65.275 * 1;
        iVol = 3187 * 1;
        sVol = '3,187';
            
        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 = 65 * 1;
        iOpen = 65.375 * 1;
        iHigh = 65.2501 * 1;
        iLow = 65 * 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(2024, 0, 25);
        iClose = 64.55 * 1;
        iOpen = 65.1238 * 1;
        iHigh = 65.1238 * 1;
        iLow = 64.55 * 1;
        iVol = 847 * 1;
        sVol = '847';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 65 * 1;
        iOpen = 65.5 * 1;
        iHigh = 65.25 * 1;
        iLow = 65 * 1;
        iVol = 1824 * 1;
        sVol = '1,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 65 * 1;
        iOpen = 65.0001 * 1;
        iHigh = 65.5 * 1;
        iLow = 65 * 1;
        iVol = 1626 * 1;
        sVol = '1,626';
            
        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 = 65 * 1;
        iOpen = 65.0001 * 1;
        iHigh = 65.4 * 1;
        iLow = 65 * 1;
        iVol = 8616 * 1;
        sVol = '8,616';
            
        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 = 64.45 * 1;
        iOpen = 64 * 1;
        iHigh = 64.45 * 1;
        iLow = 64.45 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 64.45 * 1;
        iOpen = 64 * 1;
        iHigh = 64.45 * 1;
        iLow = 64.45 * 1;
        iVol = 331 * 1;
        sVol = '331';
            
        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 = 63.5 * 1;
        iOpen = 64.45 * 1;
        iHigh = 64.45 * 1;
        iLow = 63.5 * 1;
        iVol = 9458 * 1;
        sVol = '9,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 63 * 1;
        iOpen = 63.4999 * 1;
        iHigh = 63.4999 * 1;
        iLow = 63 * 1;
        iVol = 1023 * 1;
        sVol = '1,023';
            
        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 = 62.1 * 1;
        iOpen = 63.0945 * 1;
        iHigh = 63.2697 * 1;
        iLow = 62.1 * 1;
        iVol = 4532 * 1;
        sVol = '4,532';
            
        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 = 62.18 * 1;
        iOpen = 62.5 * 1;
        iHigh = 62.4221 * 1;
        iLow = 61.83 * 1;
        iVol = 8924 * 1;
        sVol = '8,924';
            
        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 = 62.045 * 1;
        iOpen = 61.51 * 1;
        iHigh = 62.9799 * 1;
        iLow = 61.8 * 1;
        iVol = 4955 * 1;
        sVol = '4,955';
            
        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 = 59.125 * 1;
        iOpen = 62.3 * 1;
        iHigh = 61.8 * 1;
        iLow = 58 * 1;
        iVol = 20276 * 1;
        sVol = '20,276';
            
        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 = 59.085 * 1;
        iOpen = 59.05 * 1;
        iHigh = 59.902 * 1;
        iLow = 59.002 * 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(2024, 1, 13);
        iClose = 57.485 * 1;
        iOpen = 58.19 * 1;
        iHigh = 58.35 * 1;
        iLow = 56.5 * 1;
        iVol = 8412 * 1;
        sVol = '8,412';
            
        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 = 55.49 * 1;
        iOpen = 56.27 * 1;
        iHigh = 56.75 * 1;
        iLow = 55 * 1;
        iVol = 9926 * 1;
        sVol = '9,926';
            
        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 = 51.575 * 1;
        iOpen = 55.9499 * 1;
        iHigh = 55.9499 * 1;
        iLow = 51.1001 * 1;
        iVol = 22383 * 1;
        sVol = '22,383';
            
        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 = 48.96 * 1;
        iOpen = 51.695 * 1;
        iHigh = 51.98 * 1;
        iLow = 45 * 1;
        iVol = 35574 * 1;
        sVol = '35,574';
            
        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 = 46.66 * 1;
        iOpen = 44.06 * 1;
        iHigh = 48.01 * 1;
        iLow = 42.75 * 1;
        iVol = 23666 * 1;
        sVol = '23,666';
            
        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 = 48.2 * 1;
        iOpen = 46.98 * 1;
        iHigh = 50.01 * 1;
        iLow = 47.65 * 1;
        iVol = 6237 * 1;
        sVol = '6,237';
            
        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 = 53.51 * 1;
        iOpen = 46.98 * 1;
        iHigh = 53.51 * 1;
        iLow = 48.245 * 1;
        iVol = 26885 * 1;
        sVol = '26,885';
            
        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 = 61.9173 * 1;
        iOpen = 53.4751 * 1;
        iHigh = 62.99 * 1;
        iLow = 53.4751 * 1;
        iVol = 26846 * 1;
        sVol = '26,846';
            
        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 = 62.04 * 1;
        iOpen = 53.4751 * 1;
        iHigh = 63.96 * 1;
        iLow = 60.02 * 1;
        iVol = 15485 * 1;
        sVol = '15,485';
            
        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 = 63.99 * 1;
        iOpen = 62.37 * 1;
        iHigh = 64.5 * 1;
        iLow = 62.2487 * 1;
        iVol = 19827 * 1;
        sVol = '19,827';
            
        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 = 64.28 * 1;
        iOpen = 64.25 * 1;
        iHigh = 64.35 * 1;
        iLow = 63 * 1;
        iVol = 17031 * 1;
        sVol = '17,031';
            
        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 = 64.87 * 1;
        iOpen = 64.5 * 1;
        iHigh = 66.49 * 1;
        iLow = 64.5 * 1;
        iVol = 23927 * 1;
        sVol = '23,927';
            
        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 = 63.245 * 1;
        iOpen = 65.1 * 1;
        iHigh = 65.1 * 1;
        iLow = 62.98 * 1;
        iVol = 11504 * 1;
        sVol = '11,504';
            
        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 = 63 * 1;
        iOpen = 63.5 * 1;
        iHigh = 63.46 * 1;
        iLow = 63 * 1;
        iVol = 9843 * 1;
        sVol = '9,843';
            
        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 = 62.4 * 1;
        iOpen = 62.75 * 1;
        iHigh = 62.75 * 1;
        iLow = 60.88 * 1;
        iVol = 10853 * 1;
        sVol = '10,853';
            
        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 = 61.7497 * 1;
        iOpen = 60.5 * 1;
        iHigh = 61.7497 * 1;
        iLow = 60.9142 * 1;
        iVol = 5516 * 1;
        sVol = '5,516';
            
        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 = 60.3 * 1;
        iOpen = 60.3001 * 1;
        iHigh = 60.41 * 1;
        iLow = 60.3 * 1;
        iVol = 3425 * 1;
        sVol = '3,425';
            
        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 = 62.5 * 1;
        iOpen = 60.14 * 1;
        iHigh = 62.5 * 1;
        iLow = 61.26 * 1;
        iVol = 6242 * 1;
        sVol = '6,242';
            
        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 = 60.9654 * 1;
        iOpen = 61.8525 * 1;
        iHigh = 61.8525 * 1;
        iLow = 60.9654 * 1;
        iVol = 524 * 1;
        sVol = '524';
            
        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 = 59.85 * 1;
        iOpen = 60.01 * 1;
        iHigh = 60.02 * 1;
        iLow = 59.62 * 1;
        iVol = 2853 * 1;
        sVol = '2,853';
            
        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 = 60 * 1;
        iOpen = 60 * 1;
        iHigh = 60 * 1;
        iLow = 59.75 * 1;
        iVol = 1313 * 1;
        sVol = '1,313';
            
        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 = 60.15 * 1;
        iOpen = 60.15 * 1;
        iHigh = 60.15 * 1;
        iLow = 59.51 * 1;
        iVol = 4311 * 1;
        sVol = '4,311';
            
        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 = 60 * 1;
        iOpen = 60 * 1;
        iHigh = 61.21 * 1;
        iLow = 60 * 1;
        iVol = 2621 * 1;
        sVol = '2,621';
            
        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 = 59.8125 * 1;
        iOpen = 60 * 1;
        iHigh = 60 * 1;
        iLow = 59.75 * 1;
        iVol = 2321 * 1;
        sVol = '2,321';
            
        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 = 60 * 1;
        iOpen = 59.799 * 1;
        iHigh = 60 * 1;
        iLow = 59 * 1;
        iVol = 1736 * 1;
        sVol = '1,736';
            
        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 = 58.10 * 1;
        iOpen = 59.11 * 1;
        iHigh = 59.49 * 1;
        iLow = 58.10 * 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(2024, 2, 21);
        iClose = 56.9999 * 1;
        iOpen = 59.8606 * 1;
        iHigh = 59.8606 * 1;
        iLow = 55.00 * 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(2024, 2, 22);
        iClose = 60.00 * 1;
        iOpen = 59.9999 * 1;
        iHigh = 61.482 * 1;
        iLow = 59.72 * 1;
        iVol = 12816 * 1;
        sVol = '12,816';
            
        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 = 60.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.08 * 1;
        iLow = 58.00 * 1;
        iVol = 12253 * 1;
        sVol = '12,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 59.947 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.805 * 1;
        iVol = 2998 * 1;
        sVol = '2,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 58.97 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.97 * 1;
        iLow = 57.194 * 1;
        iVol = 1552 * 1;
        sVol = '1,552';
            
        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 = 60.89 * 1;
        iOpen = 59.99 * 1;
        iHigh = 60.89 * 1;
        iLow = 58.51 * 1;
        iVol = 3493 * 1;
        sVol = '3,493';
            
        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 = 62.095 * 1;
        iOpen = 61.00 * 1;
        iHigh = 64.49 * 1;
        iLow = 60.595 * 1;
        iVol = 6251 * 1;
        sVol = '6,251';
            
        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 = 61.40 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.40 * 1;
        iLow = 61.00 * 1;
        iVol = 787 * 1;
        sVol = '787';
            
        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 = 62.62 * 1;
        iOpen = 63.125 * 1;
        iHigh = 64.00 * 1;
        iLow = 61.25 * 1;
        iVol = 989 * 1;
        sVol = '989';
            
        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 = 62.50 * 1;
        iOpen = 63.2626 * 1;
        iHigh = 63.50 * 1;
        iLow = 62.40 * 1;
        iVol = 1167 * 1;
        sVol = '1,167';
            
        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 = 63.47 * 1;
        iOpen = 62.50 * 1;
        iHigh = 63.47 * 1;
        iLow = 61.75 * 1;
        iVol = 6502 * 1;
        sVol = '6,502';
            
        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 = 62.92 * 1;
        iOpen = 62.00 * 1;
        iHigh = 63.50 * 1;
        iLow = 62.00 * 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(2024, 3, 9);
        iClose = 60.94 * 1;
        iOpen = 62.92 * 1;
        iHigh = 62.92 * 1;
        iLow = 60.00 * 1;
        iVol = 1614 * 1;
        sVol = '1,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 62.32 * 1;
        iOpen = 57.055 * 1;
        iHigh = 62.32 * 1;
        iLow = 57.055 * 1;
        iVol = 2838 * 1;
        sVol = '2,838';
            
        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 = 59.21 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.5625 * 1;
        iLow = 59.21 * 1;
        iVol = 3270 * 1;
        sVol = '3,270';
            
        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 = 60.00 * 1;
        iOpen = 59.26 * 1;
        iHigh = 62.49 * 1;
        iLow = 59.26 * 1;
        iVol = 2252 * 1;
        sVol = '2,252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 60.421 * 1;
        iOpen = 60.001 * 1;
        iHigh = 61.00 * 1;
        iLow = 58.17 * 1;
        iVol = 3679 * 1;
        sVol = '3,679';
            
        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 = 60.95 * 1;
        iOpen = 57.01 * 1;
        iHigh = 61.4551 * 1;
        iLow = 57.01 * 1;
        iVol = 1703 * 1;
        sVol = '1,703';
            
        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 = 61.00 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.69 * 1;
        iLow = 60.90 * 1;
        iVol = 14299 * 1;
        sVol = '14,299';
            
        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 = 60.00 * 1;
        iOpen = 59.9999 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.9999 * 1;
        iVol = 238 * 1;
        sVol = '238';
            
        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 = 62.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 60.00 * 1;
        iVol = 3430 * 1;
        sVol = '3,430';
            
        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 = 60.00 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 57.01 * 1;
        iVol = 1814 * 1;
        sVol = '1,814';
            
        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 = 59.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 59.00 * 1;
        iVol = 475 * 1;
        sVol = '475';
            
        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 = 59.02 * 1;
        iOpen = 59.02 * 1;
        iHigh = 59.02 * 1;
        iLow = 59.02 * 1;
        iVol = 715 * 1;
        sVol = '715';
            
        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 = 58.0016 * 1;
        iOpen = 59.02 * 1;
        iHigh = 59.02 * 1;
        iLow = 58.001 * 1;
        iVol = 2667 * 1;
        sVol = '2,667';
            
        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 = 59.67 * 1;
        iOpen = 57.75 * 1;
        iHigh = 59.92 * 1;
        iLow = 57.75 * 1;
        iVol = 1767 * 1;
        sVol = '1,767';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}