function loadData()	{
					
        var newDate = new Date(2018, 4, 16);
        iClose = 31.58 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.93 * 1;
        iLow = 30.41 * 1;
        iVol = 505700 * 1;
        sVol = '505,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 31.59 * 1;
        iOpen = 31.62 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.83 * 1;
        iVol = 278500 * 1;
        sVol = '278,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 31.34 * 1;
        iOpen = 31.63 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.40 * 1;
        iVol = 390400 * 1;
        sVol = '390,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 31.32 * 1;
        iOpen = 31.56 * 1;
        iHigh = 32.18 * 1;
        iLow = 31.25 * 1;
        iVol = 266900 * 1;
        sVol = '266,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 31.41 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.69 * 1;
        iLow = 31.18 * 1;
        iVol = 273400 * 1;
        sVol = '273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 31.21 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.48 * 1;
        iVol = 288900 * 1;
        sVol = '288,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 31.21 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.39 * 1;
        iLow = 31.06 * 1;
        iVol = 258700 * 1;
        sVol = '258,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 31.17 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.57 * 1;
        iLow = 31.02 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 30.55 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.19 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 30.65 * 1;
        iOpen = 30.62 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.62 * 1;
        iVol = 201500 * 1;
        sVol = '201,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 31.53 * 1;
        iOpen = 30.59 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.59 * 1;
        iVol = 331300 * 1;
        sVol = '331,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 31.89 * 1;
        iOpen = 31.71 * 1;
        iHigh = 31.98 * 1;
        iLow = 31.36 * 1;
        iVol = 296400 * 1;
        sVol = '296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 30.97 * 1;
        iOpen = 31.95 * 1;
        iHigh = 31.99 * 1;
        iLow = 30.82 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 31.51 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.62 * 1;
        iLow = 30.71 * 1;
        iVol = 307600 * 1;
        sVol = '307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 31.74 * 1;
        iOpen = 31.62 * 1;
        iHigh = 31.95 * 1;
        iLow = 31.06 * 1;
        iVol = 178900 * 1;
        sVol = '178,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 31.47 * 1;
        iOpen = 31.76 * 1;
        iHigh = 31.76 * 1;
        iLow = 31.21 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 31.33 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.83 * 1;
        iLow = 31.19 * 1;
        iVol = 138600 * 1;
        sVol = '138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 31.26 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.47 * 1;
        iLow = 31.17 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 30.75 * 1;
        iOpen = 31.30 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.62 * 1;
        iVol = 148600 * 1;
        sVol = '148,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 30.60 * 1;
        iOpen = 30.70 * 1;
        iHigh = 30.93 * 1;
        iLow = 30.37 * 1;
        iVol = 267300 * 1;
        sVol = '267,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 31.52 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.46 * 1;
        iVol = 264900 * 1;
        sVol = '264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 31.74 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.86 * 1;
        iLow = 31.24 * 1;
        iVol = 285000 * 1;
        sVol = '285,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 32.24 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.49 * 1;
        iVol = 336000 * 1;
        sVol = '336,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 32.05 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.24 * 1;
        iLow = 31.61 * 1;
        iVol = 239800 * 1;
        sVol = '239,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 35.60 * 1;
        iOpen = 33.62 * 1;
        iHigh = 35.66 * 1;
        iLow = 32.79 * 1;
        iVol = 584100 * 1;
        sVol = '584,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 36.40 * 1;
        iOpen = 35.45 * 1;
        iHigh = 36.61 * 1;
        iLow = 34.86 * 1;
        iVol = 995600 * 1;
        sVol = '995,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 37.15 * 1;
        iOpen = 36.61 * 1;
        iHigh = 37.15 * 1;
        iLow = 36.16 * 1;
        iVol = 946400 * 1;
        sVol = '946,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 36.77 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 35.68 * 1;
        iVol = 820600 * 1;
        sVol = '820,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 36.78 * 1;
        iOpen = 36.77 * 1;
        iHigh = 37.69 * 1;
        iLow = 36.67 * 1;
        iVol = 514500 * 1;
        sVol = '514,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 35.16 * 1;
        iOpen = 36.80 * 1;
        iHigh = 36.97 * 1;
        iLow = 35.13 * 1;
        iVol = 622600 * 1;
        sVol = '622,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 35.85 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.97 * 1;
        iLow = 34.52 * 1;
        iVol = 312000 * 1;
        sVol = '312,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 35.14 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.14 * 1;
        iLow = 35.13 * 1;
        iVol = 288300 * 1;
        sVol = '288,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 35.51 * 1;
        iOpen = 35.11 * 1;
        iHigh = 35.52 * 1;
        iLow = 34.56 * 1;
        iVol = 512300 * 1;
        sVol = '512,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 36.00 * 1;
        iOpen = 35.64 * 1;
        iHigh = 36.08 * 1;
        iLow = 34.99 * 1;
        iVol = 300200 * 1;
        sVol = '300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 35.71 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.36 * 1;
        iLow = 35.54 * 1;
        iVol = 327600 * 1;
        sVol = '327,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 35.71 * 1;
        iOpen = 35.66 * 1;
        iHigh = 36.09 * 1;
        iLow = 35.30 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 35.80 * 1;
        iOpen = 36.13 * 1;
        iHigh = 36.54 * 1;
        iLow = 35.63 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 35.20 * 1;
        iOpen = 35.80 * 1;
        iHigh = 35.86 * 1;
        iLow = 34.96 * 1;
        iVol = 143300 * 1;
        sVol = '143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 34.42 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 34.19 * 1;
        iVol = 390000 * 1;
        sVol = '390,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 34.50 * 1;
        iOpen = 34.51 * 1;
        iHigh = 34.81 * 1;
        iLow = 33.75 * 1;
        iVol = 204900 * 1;
        sVol = '204,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 34.65 * 1;
        iOpen = 34.48 * 1;
        iHigh = 34.96 * 1;
        iLow = 34.18 * 1;
        iVol = 133100 * 1;
        sVol = '133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 34.19 * 1;
        iOpen = 34.58 * 1;
        iHigh = 34.58 * 1;
        iLow = 33.95 * 1;
        iVol = 192400 * 1;
        sVol = '192,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 34.72 * 1;
        iOpen = 34.11 * 1;
        iHigh = 34.89 * 1;
        iLow = 34.00 * 1;
        iVol = 252200 * 1;
        sVol = '252,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 34.36 * 1;
        iOpen = 34.74 * 1;
        iHigh = 34.99 * 1;
        iLow = 34.23 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 34.42 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.66 * 1;
        iLow = 33.80 * 1;
        iVol = 96200 * 1;
        sVol = '96,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 33.72 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.67 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 33.77 * 1;
        iOpen = 33.61 * 1;
        iHigh = 33.99 * 1;
        iLow = 33.03 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 33.42 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.49 * 1;
        iLow = 33.19 * 1;
        iVol = 253600 * 1;
        sVol = '253,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 33.36 * 1;
        iOpen = 33.19 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.17 * 1;
        iVol = 236600 * 1;
        sVol = '236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 33.24 * 1;
        iOpen = 33.22 * 1;
        iHigh = 34.12 * 1;
        iLow = 33.05 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 33.37 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.68 * 1;
        iLow = 33.00 * 1;
        iVol = 163400 * 1;
        sVol = '163,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 33.31 * 1;
        iOpen = 33.32 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.87 * 1;
        iVol = 209000 * 1;
        sVol = '209,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 34.00 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.09 * 1;
        iLow = 33.38 * 1;
        iVol = 206100 * 1;
        sVol = '206,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 33.96 * 1;
        iOpen = 33.84 * 1;
        iHigh = 34.16 * 1;
        iLow = 33.15 * 1;
        iVol = 256700 * 1;
        sVol = '256,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 34.82 * 1;
        iOpen = 32.87 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.87 * 1;
        iVol = 425900 * 1;
        sVol = '425,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 31.09 * 1;
        iOpen = 34.88 * 1;
        iHigh = 34.88 * 1;
        iLow = 30.44 * 1;
        iVol = 627000 * 1;
        sVol = '627,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 31.37 * 1;
        iOpen = 30.84 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.78 * 1;
        iVol = 377500 * 1;
        sVol = '377,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 31.81 * 1;
        iOpen = 31.38 * 1;
        iHigh = 31.93 * 1;
        iLow = 31.29 * 1;
        iVol = 206400 * 1;
        sVol = '206,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 32.43 * 1;
        iOpen = 31.73 * 1;
        iHigh = 32.65 * 1;
        iLow = 31.71 * 1;
        iVol = 193700 * 1;
        sVol = '193,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 31.58 * 1;
        iOpen = 32.39 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.45 * 1;
        iVol = 171500 * 1;
        sVol = '171,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 31.51 * 1;
        iOpen = 31.33 * 1;
        iHigh = 31.90 * 1;
        iLow = 30.87 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 31.52 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.74 * 1;
        iLow = 31.20 * 1;
        iVol = 131700 * 1;
        sVol = '131,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 31.15 * 1;
        iOpen = 31.63 * 1;
        iHigh = 31.81 * 1;
        iLow = 31.09 * 1;
        iVol = 235600 * 1;
        sVol = '235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 31.31 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.89 * 1;
        iVol = 142300 * 1;
        sVol = '142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 31.48 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.89 * 1;
        iLow = 31.41 * 1;
        iVol = 155300 * 1;
        sVol = '155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 32.22 * 1;
        iOpen = 31.42 * 1;
        iHigh = 32.38 * 1;
        iLow = 31.30 * 1;
        iVol = 229400 * 1;
        sVol = '229,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 32.62 * 1;
        iOpen = 32.37 * 1;
        iHigh = 32.81 * 1;
        iLow = 32.17 * 1;
        iVol = 135800 * 1;
        sVol = '135,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 32.71 * 1;
        iOpen = 32.72 * 1;
        iHigh = 33.03 * 1;
        iLow = 32.57 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 31.35 * 1;
        iOpen = 32.64 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.28 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 29.16 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.33 * 1;
        iLow = 29.13 * 1;
        iVol = 709600 * 1;
        sVol = '709,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 30.58 * 1;
        iOpen = 29.32 * 1;
        iHigh = 31.02 * 1;
        iLow = 29.32 * 1;
        iVol = 404600 * 1;
        sVol = '404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 31.11 * 1;
        iOpen = 30.63 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.63 * 1;
        iVol = 189800 * 1;
        sVol = '189,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 30.61 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.20 * 1;
        iLow = 29.93 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 30.63 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.12 * 1;
        iVol = 171800 * 1;
        sVol = '171,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 29.85 * 1;
        iOpen = 30.73 * 1;
        iHigh = 30.73 * 1;
        iLow = 29.74 * 1;
        iVol = 132400 * 1;
        sVol = '132,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 29.93 * 1;
        iOpen = 29.69 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.38 * 1;
        iVol = 290200 * 1;
        sVol = '290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 29.49 * 1;
        iOpen = 29.83 * 1;
        iHigh = 29.83 * 1;
        iLow = 29.06 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 29.34 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.96 * 1;
        iVol = 133400 * 1;
        sVol = '133,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 28.50 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.40 * 1;
        iVol = 129800 * 1;
        sVol = '129,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 28.54 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.02 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 28.43 * 1;
        iOpen = 28.69 * 1;
        iHigh = 28.82 * 1;
        iLow = 28.17 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 28.04 * 1;
        iOpen = 28.28 * 1;
        iHigh = 28.55 * 1;
        iLow = 27.64 * 1;
        iVol = 133800 * 1;
        sVol = '133,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 28.22 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.02 * 1;
        iVol = 184900 * 1;
        sVol = '184,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 27.56 * 1;
        iOpen = 28.34 * 1;
        iHigh = 28.46 * 1;
        iLow = 27.53 * 1;
        iVol = 137900 * 1;
        sVol = '137,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 28.43 * 1;
        iOpen = 27.59 * 1;
        iHigh = 28.70 * 1;
        iLow = 27.59 * 1;
        iVol = 374000 * 1;
        sVol = '374,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 28.54 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.74 * 1;
        iLow = 28.16 * 1;
        iVol = 293300 * 1;
        sVol = '293,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 28.15 * 1;
        iOpen = 28.47 * 1;
        iHigh = 28.52 * 1;
        iLow = 27.96 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 28.60 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.86 * 1;
        iLow = 28.00 * 1;
        iVol = 149000 * 1;
        sVol = '149,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 29.28 * 1;
        iOpen = 28.84 * 1;
        iHigh = 29.38 * 1;
        iLow = 28.59 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 29.77 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.12 * 1;
        iLow = 29.08 * 1;
        iVol = 566800 * 1;
        sVol = '566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 29.62 * 1;
        iOpen = 29.57 * 1;
        iHigh = 29.92 * 1;
        iLow = 29.35 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 29.58 * 1;
        iOpen = 29.44 * 1;
        iHigh = 29.87 * 1;
        iLow = 28.98 * 1;
        iVol = 449500 * 1;
        sVol = '449,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 29.24 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.41 * 1;
        iVol = 389000 * 1;
        sVol = '389,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 30.00 * 1;
        iOpen = 29.35 * 1;
        iHigh = 30.01 * 1;
        iLow = 29.04 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 29.72 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.41 * 1;
        iLow = 29.56 * 1;
        iVol = 361500 * 1;
        sVol = '361,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 29.06 * 1;
        iOpen = 29.98 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.92 * 1;
        iVol = 234400 * 1;
        sVol = '234,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 28.50 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.28 * 1;
        iLow = 28.24 * 1;
        iVol = 268800 * 1;
        sVol = '268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 28.57 * 1;
        iOpen = 28.45 * 1;
        iHigh = 28.73 * 1;
        iLow = 28.05 * 1;
        iVol = 265000 * 1;
        sVol = '265,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 28.27 * 1;
        iOpen = 28.52 * 1;
        iHigh = 28.63 * 1;
        iLow = 27.90 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 28.09 * 1;
        iOpen = 28.18 * 1;
        iHigh = 28.42 * 1;
        iLow = 27.69 * 1;
        iVol = 245700 * 1;
        sVol = '245,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 27.84 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.34 * 1;
        iVol = 295100 * 1;
        sVol = '295,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 26.46 * 1;
        iOpen = 27.69 * 1;
        iHigh = 28.00 * 1;
        iLow = 26.35 * 1;
        iVol = 286200 * 1;
        sVol = '286,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 24.89 * 1;
        iOpen = 26.43 * 1;
        iHigh = 26.43 * 1;
        iLow = 24.83 * 1;
        iVol = 383100 * 1;
        sVol = '383,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 24.73 * 1;
        iOpen = 24.87 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.71 * 1;
        iVol = 427500 * 1;
        sVol = '427,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 24.73 * 1;
        iOpen = 25.11 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.69 * 1;
        iVol = 277000 * 1;
        sVol = '277,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 24.89 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.66 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 25.22 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.88 * 1;
        iVol = 104900 * 1;
        sVol = '104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 24.84 * 1;
        iOpen = 25.10 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.44 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 24.08 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.66 * 1;
        iLow = 24.04 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 23.36 * 1;
        iOpen = 24.04 * 1;
        iHigh = 24.04 * 1;
        iLow = 23.28 * 1;
        iVol = 416200 * 1;
        sVol = '416,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 23.65 * 1;
        iOpen = 23.41 * 1;
        iHigh = 24.37 * 1;
        iLow = 23.41 * 1;
        iVol = 266800 * 1;
        sVol = '266,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 23.82 * 1;
        iOpen = 23.18 * 1;
        iHigh = 24.07 * 1;
        iLow = 22.76 * 1;
        iVol = 443700 * 1;
        sVol = '443,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 22.40 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.87 * 1;
        iLow = 22.36 * 1;
        iVol = 316900 * 1;
        sVol = '316,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 22.64 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.41 * 1;
        iVol = 381700 * 1;
        sVol = '381,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 22.56 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.17 * 1;
        iVol = 380800 * 1;
        sVol = '380,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 24.99 * 1;
        iOpen = 23.46 * 1;
        iHigh = 28.50 * 1;
        iLow = 23.46 * 1;
        iVol = 840100 * 1;
        sVol = '840,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 25.34 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.38 * 1;
        iLow = 23.76 * 1;
        iVol = 399200 * 1;
        sVol = '399,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 25.41 * 1;
        iOpen = 25.65 * 1;
        iHigh = 25.71 * 1;
        iLow = 25.08 * 1;
        iVol = 428500 * 1;
        sVol = '428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 25.51 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.74 * 1;
        iLow = 25.07 * 1;
        iVol = 336600 * 1;
        sVol = '336,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 25.51 * 1;
        iOpen = 25.66 * 1;
        iHigh = 25.91 * 1;
        iLow = 24.92 * 1;
        iVol = 334000 * 1;
        sVol = '334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 25.53 * 1;
        iOpen = 25.59 * 1;
        iHigh = 25.83 * 1;
        iLow = 25.10 * 1;
        iVol = 155900 * 1;
        sVol = '155,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 25.45 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.78 * 1;
        iLow = 25.15 * 1;
        iVol = 164900 * 1;
        sVol = '164,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 25.99 * 1;
        iOpen = 25.61 * 1;
        iHigh = 26.14 * 1;
        iLow = 25.22 * 1;
        iVol = 161700 * 1;
        sVol = '161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 26.02 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.08 * 1;
        iLow = 25.54 * 1;
        iVol = 201300 * 1;
        sVol = '201,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 25.89 * 1;
        iOpen = 25.77 * 1;
        iHigh = 26.02 * 1;
        iLow = 25.45 * 1;
        iVol = 447900 * 1;
        sVol = '447,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 25.76 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.73 * 1;
        iVol = 381900 * 1;
        sVol = '381,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 26.58 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.78 * 1;
        iLow = 25.95 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 26.30 * 1;
        iOpen = 26.70 * 1;
        iHigh = 27.06 * 1;
        iLow = 26.11 * 1;
        iVol = 366500 * 1;
        sVol = '366,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 27.07 * 1;
        iOpen = 26.11 * 1;
        iHigh = 27.19 * 1;
        iLow = 25.87 * 1;
        iVol = 238900 * 1;
        sVol = '238,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 27.16 * 1;
        iOpen = 26.80 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.69 * 1;
        iVol = 271500 * 1;
        sVol = '271,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 26.91 * 1;
        iOpen = 27.03 * 1;
        iHigh = 27.24 * 1;
        iLow = 26.54 * 1;
        iVol = 356200 * 1;
        sVol = '356,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 26.63 * 1;
        iOpen = 26.59 * 1;
        iHigh = 27.10 * 1;
        iLow = 26.08 * 1;
        iVol = 622000 * 1;
        sVol = '622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 27.16 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.66 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 27.28 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.75 * 1;
        iLow = 27.00 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 26.77 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.53 * 1;
        iLow = 26.64 * 1;
        iVol = 551500 * 1;
        sVol = '551,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 26.61 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.75 * 1;
        iLow = 26.35 * 1;
        iVol = 260300 * 1;
        sVol = '260,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 26.33 * 1;
        iOpen = 26.62 * 1;
        iHigh = 26.62 * 1;
        iLow = 25.76 * 1;
        iVol = 257100 * 1;
        sVol = '257,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 26.18 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.49 * 1;
        iLow = 25.83 * 1;
        iVol = 441600 * 1;
        sVol = '441,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 26.75 * 1;
        iOpen = 26.18 * 1;
        iHigh = 26.78 * 1;
        iLow = 26.16 * 1;
        iVol = 226400 * 1;
        sVol = '226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 27.00 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.25 * 1;
        iLow = 26.47 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 25.75 * 1;
        iOpen = 26.93 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.44 * 1;
        iVol = 465900 * 1;
        sVol = '465,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 25.37 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.75 * 1;
        iVol = 324400 * 1;
        sVol = '324,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 24.63 * 1;
        iOpen = 25.37 * 1;
        iHigh = 25.97 * 1;
        iLow = 24.48 * 1;
        iVol = 273700 * 1;
        sVol = '273,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 24.77 * 1;
        iOpen = 24.61 * 1;
        iHigh = 24.87 * 1;
        iLow = 24.03 * 1;
        iVol = 434400 * 1;
        sVol = '434,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 24.68 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.23 * 1;
        iVol = 384600 * 1;
        sVol = '384,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 25.00 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.61 * 1;
        iVol = 212000 * 1;
        sVol = '212,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 24.88 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.55 * 1;
        iVol = 251000 * 1;
        sVol = '251,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 25.00 * 1;
        iOpen = 24.54 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.30 * 1;
        iVol = 344600 * 1;
        sVol = '344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 24.51 * 1;
        iOpen = 24.97 * 1;
        iHigh = 25.30 * 1;
        iLow = 24.40 * 1;
        iVol = 278700 * 1;
        sVol = '278,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 24.06 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.00 * 1;
        iVol = 177600 * 1;
        sVol = '177,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 24.30 * 1;
        iOpen = 24.02 * 1;
        iHigh = 25.02 * 1;
        iLow = 23.84 * 1;
        iVol = 280400 * 1;
        sVol = '280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 23.80 * 1;
        iOpen = 24.26 * 1;
        iHigh = 24.61 * 1;
        iLow = 23.64 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 22.83 * 1;
        iOpen = 23.85 * 1;
        iHigh = 23.85 * 1;
        iLow = 22.80 * 1;
        iVol = 354100 * 1;
        sVol = '354,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 22.49 * 1;
        iOpen = 22.63 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.46 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 22.82 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.85 * 1;
        iLow = 21.91 * 1;
        iVol = 270100 * 1;
        sVol = '270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 22.94 * 1;
        iOpen = 22.47 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.10 * 1;
        iVol = 192300 * 1;
        sVol = '192,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 24.02 * 1;
        iOpen = 22.90 * 1;
        iHigh = 24.26 * 1;
        iLow = 22.77 * 1;
        iVol = 425600 * 1;
        sVol = '425,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 24.65 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.66 * 1;
        iLow = 23.59 * 1;
        iVol = 371000 * 1;
        sVol = '371,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 25.18 * 1;
        iOpen = 24.34 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.10 * 1;
        iVol = 343000 * 1;
        sVol = '343,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 25.13 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.48 * 1;
        iVol = 356000 * 1;
        sVol = '356,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 25.63 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.85 * 1;
        iLow = 24.92 * 1;
        iVol = 550000 * 1;
        sVol = '550,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 25.99 * 1;
        iOpen = 25.63 * 1;
        iHigh = 26.31 * 1;
        iLow = 25.33 * 1;
        iVol = 308000 * 1;
        sVol = '308,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 27.35 * 1;
        iOpen = 26.34 * 1;
        iHigh = 27.36 * 1;
        iLow = 25.93 * 1;
        iVol = 284100 * 1;
        sVol = '284,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 27.42 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.76 * 1;
        iLow = 27.22 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 27.54 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.77 * 1;
        iLow = 27.22 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 27.42 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.59 * 1;
        iLow = 26.76 * 1;
        iVol = 168600 * 1;
        sVol = '168,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 27.24 * 1;
        iOpen = 27.34 * 1;
        iHigh = 27.69 * 1;
        iLow = 27.19 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 27.40 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.66 * 1;
        iLow = 26.98 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 26.66 * 1;
        iOpen = 27.22 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.56 * 1;
        iVol = 342800 * 1;
        sVol = '342,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 26.19 * 1;
        iOpen = 26.56 * 1;
        iHigh = 26.83 * 1;
        iLow = 25.97 * 1;
        iVol = 436700 * 1;
        sVol = '436,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 26.93 * 1;
        iOpen = 26.26 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.26 * 1;
        iVol = 330600 * 1;
        sVol = '330,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 26.37 * 1;
        iOpen = 26.81 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.18 * 1;
        iVol = 193000 * 1;
        sVol = '193,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 25.98 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.68 * 1;
        iLow = 25.88 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 26.32 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.48 * 1;
        iLow = 26.00 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 26.59 * 1;
        iOpen = 26.62 * 1;
        iHigh = 26.88 * 1;
        iLow = 26.46 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 26.16 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.37 * 1;
        iLow = 25.96 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 25.92 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.88 * 1;
        iVol = 180900 * 1;
        sVol = '180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 25.96 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.57 * 1;
        iVol = 264300 * 1;
        sVol = '264,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 26.11 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.79 * 1;
        iVol = 210800 * 1;
        sVol = '210,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 26.00 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.51 * 1;
        iLow = 25.93 * 1;
        iVol = 264100 * 1;
        sVol = '264,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 26.19 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.67 * 1;
        iVol = 295000 * 1;
        sVol = '295,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 26.89 * 1;
        iOpen = 26.14 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.14 * 1;
        iVol = 323500 * 1;
        sVol = '323,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 27.17 * 1;
        iOpen = 26.93 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.67 * 1;
        iVol = 167900 * 1;
        sVol = '167,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 26.23 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.06 * 1;
        iVol = 200300 * 1;
        sVol = '200,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 25.26 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.13 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 25.45 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.45 * 1;
        iLow = 24.97 * 1;
        iVol = 123100 * 1;
        sVol = '123,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 26.16 * 1;
        iOpen = 25.62 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.62 * 1;
        iVol = 216700 * 1;
        sVol = '216,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 25.80 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.59 * 1;
        iVol = 263700 * 1;
        sVol = '263,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 26.16 * 1;
        iOpen = 25.57 * 1;
        iHigh = 26.32 * 1;
        iLow = 25.57 * 1;
        iVol = 228300 * 1;
        sVol = '228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 27.38 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.40 * 1;
        iVol = 176500 * 1;
        sVol = '176,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 27.60 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.79 * 1;
        iLow = 27.25 * 1;
        iVol = 234800 * 1;
        sVol = '234,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 27.66 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.05 * 1;
        iLow = 27.51 * 1;
        iVol = 247200 * 1;
        sVol = '247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 27.48 * 1;
        iOpen = 27.49 * 1;
        iHigh = 27.80 * 1;
        iLow = 27.32 * 1;
        iVol = 220400 * 1;
        sVol = '220,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 28.02 * 1;
        iOpen = 27.70 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.40 * 1;
        iVol = 189300 * 1;
        sVol = '189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 28.10 * 1;
        iOpen = 28.02 * 1;
        iHigh = 28.29 * 1;
        iLow = 27.84 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 28.08 * 1;
        iOpen = 28.03 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.90 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 28.47 * 1;
        iOpen = 28.09 * 1;
        iHigh = 28.59 * 1;
        iLow = 27.96 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 29.57 * 1;
        iOpen = 28.47 * 1;
        iHigh = 30.83 * 1;
        iLow = 28.19 * 1;
        iVol = 442100 * 1;
        sVol = '442,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 30.09 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.23 * 1;
        iLow = 29.31 * 1;
        iVol = 446900 * 1;
        sVol = '446,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 30.04 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.22 * 1;
        iLow = 28.99 * 1;
        iVol = 455700 * 1;
        sVol = '455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 29.70 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.57 * 1;
        iVol = 230500 * 1;
        sVol = '230,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 29.58 * 1;
        iOpen = 29.62 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.41 * 1;
        iVol = 459100 * 1;
        sVol = '459,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 29.03 * 1;
        iOpen = 29.48 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.61 * 1;
        iVol = 302700 * 1;
        sVol = '302,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 28.37 * 1;
        iOpen = 28.73 * 1;
        iHigh = 29.09 * 1;
        iLow = 28.25 * 1;
        iVol = 182600 * 1;
        sVol = '182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 28.64 * 1;
        iOpen = 28.48 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.10 * 1;
        iVol = 190700 * 1;
        sVol = '190,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 28.19 * 1;
        iOpen = 28.66 * 1;
        iHigh = 28.66 * 1;
        iLow = 28.15 * 1;
        iVol = 400400 * 1;
        sVol = '400,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 28.02 * 1;
        iOpen = 28.32 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.94 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 27.25 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.24 * 1;
        iVol = 242200 * 1;
        sVol = '242,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 28.03 * 1;
        iOpen = 27.37 * 1;
        iHigh = 28.11 * 1;
        iLow = 27.35 * 1;
        iVol = 333600 * 1;
        sVol = '333,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 28.12 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.85 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 28.70 * 1;
        iOpen = 28.35 * 1;
        iHigh = 28.73 * 1;
        iLow = 28.18 * 1;
        iVol = 193800 * 1;
        sVol = '193,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 28.55 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.99 * 1;
        iLow = 28.34 * 1;
        iVol = 368200 * 1;
        sVol = '368,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 28.83 * 1;
        iOpen = 28.35 * 1;
        iHigh = 29.16 * 1;
        iLow = 28.35 * 1;
        iVol = 163200 * 1;
        sVol = '163,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 27.30 * 1;
        iOpen = 28.53 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.29 * 1;
        iVol = 314100 * 1;
        sVol = '314,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 27.13 * 1;
        iOpen = 27.37 * 1;
        iHigh = 27.52 * 1;
        iLow = 26.85 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 27.79 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.04 * 1;
        iVol = 237500 * 1;
        sVol = '237,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 27.86 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.46 * 1;
        iVol = 134600 * 1;
        sVol = '134,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 28.47 * 1;
        iOpen = 27.88 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.88 * 1;
        iVol = 204500 * 1;
        sVol = '204,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 28.86 * 1;
        iOpen = 28.47 * 1;
        iHigh = 28.92 * 1;
        iLow = 28.30 * 1;
        iVol = 479400 * 1;
        sVol = '479,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 29.22 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.90 * 1;
        iLow = 29.13 * 1;
        iVol = 278000 * 1;
        sVol = '278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 29.14 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.30 * 1;
        iLow = 28.55 * 1;
        iVol = 350600 * 1;
        sVol = '350,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 29.63 * 1;
        iOpen = 29.27 * 1;
        iHigh = 29.81 * 1;
        iLow = 29.27 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 29.79 * 1;
        iOpen = 29.56 * 1;
        iHigh = 30.28 * 1;
        iLow = 29.56 * 1;
        iVol = 362000 * 1;
        sVol = '362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 30.68 * 1;
        iOpen = 29.87 * 1;
        iHigh = 30.70 * 1;
        iLow = 29.87 * 1;
        iVol = 324600 * 1;
        sVol = '324,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 30.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.39 * 1;
        iVol = 138700 * 1;
        sVol = '138,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 30.46 * 1;
        iOpen = 30.55 * 1;
        iHigh = 30.74 * 1;
        iLow = 30.31 * 1;
        iVol = 341500 * 1;
        sVol = '341,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 30.48 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.58 * 1;
        iLow = 30.09 * 1;
        iVol = 236400 * 1;
        sVol = '236,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 30.64 * 1;
        iOpen = 30.59 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.51 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 31.25 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.26 * 1;
        iLow = 30.72 * 1;
        iVol = 253100 * 1;
        sVol = '253,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 31.42 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.56 * 1;
        iLow = 31.14 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 31.65 * 1;
        iOpen = 31.51 * 1;
        iHigh = 31.78 * 1;
        iLow = 31.16 * 1;
        iVol = 245200 * 1;
        sVol = '245,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 31.75 * 1;
        iOpen = 31.92 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.40 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 32.01 * 1;
        iOpen = 31.65 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.52 * 1;
        iVol = 217300 * 1;
        sVol = '217,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 31.98 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.01 * 1;
        iLow = 31.60 * 1;
        iVol = 137300 * 1;
        sVol = '137,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 32.13 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.36 * 1;
        iLow = 31.92 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 32.10 * 1;
        iOpen = 32.08 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.85 * 1;
        iVol = 223100 * 1;
        sVol = '223,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 31.42 * 1;
        iOpen = 31.97 * 1;
        iHigh = 31.97 * 1;
        iLow = 31.22 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 31.67 * 1;
        iOpen = 31.60 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.27 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 31.60 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.71 * 1;
        iLow = 31.39 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 31.43 * 1;
        iOpen = 31.55 * 1;
        iHigh = 31.55 * 1;
        iLow = 31.35 * 1;
        iVol = 287100 * 1;
        sVol = '287,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 31.31 * 1;
        iOpen = 31.47 * 1;
        iHigh = 31.66 * 1;
        iLow = 31.23 * 1;
        iVol = 185300 * 1;
        sVol = '185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 30.70 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.52 * 1;
        iLow = 28.41 * 1;
        iVol = 1026900 * 1;
        sVol = '1,026,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 31.47 * 1;
        iOpen = 30.98 * 1;
        iHigh = 31.48 * 1;
        iLow = 30.60 * 1;
        iVol = 399400 * 1;
        sVol = '399,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 30.66 * 1;
        iOpen = 30.79 * 1;
        iHigh = 30.81 * 1;
        iLow = 30.18 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 29.64 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.51 * 1;
        iVol = 196100 * 1;
        sVol = '196,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 29.05 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.79 * 1;
        iLow = 29.02 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 28.78 * 1;
        iOpen = 28.57 * 1;
        iHigh = 28.88 * 1;
        iLow = 28.19 * 1;
        iVol = 137400 * 1;
        sVol = '137,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 28.50 * 1;
        iOpen = 28.63 * 1;
        iHigh = 28.67 * 1;
        iLow = 28.19 * 1;
        iVol = 133000 * 1;
        sVol = '133,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 27.88 * 1;
        iOpen = 27.88 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.61 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 27.73 * 1;
        iOpen = 27.89 * 1;
        iHigh = 27.97 * 1;
        iLow = 27.40 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 28.14 * 1;
        iOpen = 27.42 * 1;
        iHigh = 28.25 * 1;
        iLow = 27.26 * 1;
        iVol = 155500 * 1;
        sVol = '155,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 28.08 * 1;
        iOpen = 28.13 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.77 * 1;
        iVol = 183600 * 1;
        sVol = '183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 27.64 * 1;
        iOpen = 27.77 * 1;
        iHigh = 28.15 * 1;
        iLow = 27.60 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 27.41 * 1;
        iOpen = 27.43 * 1;
        iHigh = 27.67 * 1;
        iLow = 27.08 * 1;
        iVol = 188100 * 1;
        sVol = '188,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 27.66 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.41 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 27.13 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.81 * 1;
        iLow = 26.93 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 26.44 * 1;
        iOpen = 26.81 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.17 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 26.46 * 1;
        iOpen = 26.69 * 1;
        iHigh = 26.80 * 1;
        iLow = 26.26 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 26.75 * 1;
        iOpen = 26.53 * 1;
        iHigh = 27.03 * 1;
        iLow = 26.31 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 26.23 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.52 * 1;
        iLow = 26.06 * 1;
        iVol = 141800 * 1;
        sVol = '141,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 26.63 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.72 * 1;
        iLow = 26.21 * 1;
        iVol = 336300 * 1;
        sVol = '336,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 26.03 * 1;
        iOpen = 26.07 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.11 * 1;
        iVol = 370000 * 1;
        sVol = '370,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 26.46 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.88 * 1;
        iVol = 273500 * 1;
        sVol = '273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 27.08 * 1;
        iOpen = 26.91 * 1;
        iHigh = 27.27 * 1;
        iLow = 26.71 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 27.38 * 1;
        iOpen = 27.06 * 1;
        iHigh = 27.39 * 1;
        iLow = 26.89 * 1;
        iVol = 167700 * 1;
        sVol = '167,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 27.21 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.71 * 1;
        iVol = 404600 * 1;
        sVol = '404,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 28.05 * 1;
        iOpen = 27.29 * 1;
        iHigh = 28.23 * 1;
        iLow = 27.29 * 1;
        iVol = 190300 * 1;
        sVol = '190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 28.43 * 1;
        iOpen = 28.19 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.19 * 1;
        iVol = 284300 * 1;
        sVol = '284,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 28.87 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.05 * 1;
        iLow = 28.55 * 1;
        iVol = 217900 * 1;
        sVol = '217,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 28.89 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.64 * 1;
        iVol = 193500 * 1;
        sVol = '193,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 29.36 * 1;
        iOpen = 29.07 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.69 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 29.13 * 1;
        iOpen = 29.28 * 1;
        iHigh = 29.37 * 1;
        iLow = 29.00 * 1;
        iVol = 180600 * 1;
        sVol = '180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 29.39 * 1;
        iOpen = 29.16 * 1;
        iHigh = 29.52 * 1;
        iLow = 29.14 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 30.20 * 1;
        iOpen = 29.67 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.40 * 1;
        iVol = 319500 * 1;
        sVol = '319,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 30.85 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.95 * 1;
        iLow = 30.10 * 1;
        iVol = 282900 * 1;
        sVol = '282,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 31.69 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.73 * 1;
        iLow = 30.98 * 1;
        iVol = 359600 * 1;
        sVol = '359,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 32.22 * 1;
        iOpen = 31.49 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.49 * 1;
        iVol = 404000 * 1;
        sVol = '404,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 31.37 * 1;
        iOpen = 32.11 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.15 * 1;
        iVol = 172300 * 1;
        sVol = '172,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 30.69 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.38 * 1;
        iVol = 372100 * 1;
        sVol = '372,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 31.01 * 1;
        iOpen = 30.73 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.73 * 1;
        iVol = 209100 * 1;
        sVol = '209,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 32.45 * 1;
        iOpen = 31.18 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.14 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 31.55 * 1;
        iOpen = 32.47 * 1;
        iHigh = 32.73 * 1;
        iLow = 31.54 * 1;
        iVol = 1064200 * 1;
        sVol = '1,064,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 31.91 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.79 * 1;
        iLow = 31.75 * 1;
        iVol = 185200 * 1;
        sVol = '185,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 31.14 * 1;
        iOpen = 31.91 * 1;
        iHigh = 31.91 * 1;
        iLow = 30.71 * 1;
        iVol = 156000 * 1;
        sVol = '156,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 31.02 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.43 * 1;
        iLow = 30.91 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 31.46 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.55 * 1;
        iLow = 30.85 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 31.35 * 1;
        iOpen = 31.33 * 1;
        iHigh = 31.71 * 1;
        iLow = 31.14 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 31.03 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.76 * 1;
        iVol = 161900 * 1;
        sVol = '161,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 31.08 * 1;
        iOpen = 31.14 * 1;
        iHigh = 31.46 * 1;
        iLow = 30.95 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 31.04 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.81 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 31.56 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.14 * 1;
        iVol = 161800 * 1;
        sVol = '161,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 31.66 * 1;
        iOpen = 31.87 * 1;
        iHigh = 31.91 * 1;
        iLow = 31.25 * 1;
        iVol = 198000 * 1;
        sVol = '198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 31.79 * 1;
        iOpen = 31.33 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.06 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 31.98 * 1;
        iOpen = 31.70 * 1;
        iHigh = 32.07 * 1;
        iLow = 31.53 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 31.52 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.11 * 1;
        iLow = 31.48 * 1;
        iVol = 110800 * 1;
        sVol = '110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 31.49 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.08 * 1;
        iLow = 31.44 * 1;
        iVol = 150700 * 1;
        sVol = '150,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 31.76 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.08 * 1;
        iLow = 31.49 * 1;
        iVol = 136200 * 1;
        sVol = '136,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 32.16 * 1;
        iOpen = 32.05 * 1;
        iHigh = 32.62 * 1;
        iLow = 31.89 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 33.59 * 1;
        iOpen = 32.11 * 1;
        iHigh = 33.81 * 1;
        iLow = 32.11 * 1;
        iVol = 259700 * 1;
        sVol = '259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 33.91 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.35 * 1;
        iVol = 359900 * 1;
        sVol = '359,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 33.98 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.46 * 1;
        iLow = 33.61 * 1;
        iVol = 369500 * 1;
        sVol = '369,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 33.62 * 1;
        iOpen = 33.75 * 1;
        iHigh = 33.97 * 1;
        iLow = 33.30 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 33.40 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.59 * 1;
        iLow = 33.04 * 1;
        iVol = 245900 * 1;
        sVol = '245,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 32.57 * 1;
        iOpen = 33.43 * 1;
        iHigh = 33.74 * 1;
        iLow = 32.37 * 1;
        iVol = 532300 * 1;
        sVol = '532,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 30.90 * 1;
        iOpen = 32.81 * 1;
        iHigh = 33.44 * 1;
        iLow = 30.51 * 1;
        iVol = 509600 * 1;
        sVol = '509,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 30.25 * 1;
        iOpen = 30.63 * 1;
        iHigh = 30.74 * 1;
        iLow = 29.91 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 31.01 * 1;
        iOpen = 29.67 * 1;
        iHigh = 31.14 * 1;
        iLow = 29.30 * 1;
        iVol = 396600 * 1;
        sVol = '396,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 31.22 * 1;
        iOpen = 31.44 * 1;
        iHigh = 31.58 * 1;
        iLow = 30.61 * 1;
        iVol = 242700 * 1;
        sVol = '242,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 30.67 * 1;
        iOpen = 30.85 * 1;
        iHigh = 30.97 * 1;
        iLow = 30.42 * 1;
        iVol = 283400 * 1;
        sVol = '283,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 31.08 * 1;
        iOpen = 30.79 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.55 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 30.82 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.46 * 1;
        iVol = 172100 * 1;
        sVol = '172,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 30.08 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.72 * 1;
        iLow = 30.07 * 1;
        iVol = 190200 * 1;
        sVol = '190,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 30.65 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.05 * 1;
        iLow = 29.90 * 1;
        iVol = 114600 * 1;
        sVol = '114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 29.68 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.64 * 1;
        iVol = 217500 * 1;
        sVol = '217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 29.84 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.50 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 30.60 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.06 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 30.72 * 1;
        iOpen = 31.09 * 1;
        iHigh = 31.11 * 1;
        iLow = 30.71 * 1;
        iVol = 151900 * 1;
        sVol = '151,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 31.01 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.24 * 1;
        iLow = 30.29 * 1;
        iVol = 134800 * 1;
        sVol = '134,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 30.98 * 1;
        iOpen = 31.42 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.84 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 31.17 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.38 * 1;
        iLow = 30.98 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 30.25 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.45 * 1;
        iLow = 30.07 * 1;
        iVol = 171000 * 1;
        sVol = '171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 30.02 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.75 * 1;
        iLow = 29.78 * 1;
        iVol = 140600 * 1;
        sVol = '140,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 29.71 * 1;
        iOpen = 30.22 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.46 * 1;
        iVol = 138900 * 1;
        sVol = '138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 29.98 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.06 * 1;
        iLow = 29.33 * 1;
        iVol = 120400 * 1;
        sVol = '120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 30.49 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.68 * 1;
        iLow = 30.31 * 1;
        iVol = 138300 * 1;
        sVol = '138,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 30.71 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.78 * 1;
        iLow = 30.45 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 29.95 * 1;
        iOpen = 30.68 * 1;
        iHigh = 30.72 * 1;
        iLow = 29.81 * 1;
        iVol = 253500 * 1;
        sVol = '253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 30.29 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.55 * 1;
        iLow = 30.18 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 32.00 * 1;
        iOpen = 30.85 * 1;
        iHigh = 32.15 * 1;
        iLow = 30.85 * 1;
        iVol = 277400 * 1;
        sVol = '277,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 31.44 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.43 * 1;
        iVol = 117700 * 1;
        sVol = '117,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 32.49 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.43 * 1;
        iVol = 166900 * 1;
        sVol = '166,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 32.54 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.64 * 1;
        iLow = 31.79 * 1;
        iVol = 185900 * 1;
        sVol = '185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 33.13 * 1;
        iOpen = 32.73 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.18 * 1;
        iVol = 169900 * 1;
        sVol = '169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 33.19 * 1;
        iOpen = 33.14 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.45 * 1;
        iVol = 185600 * 1;
        sVol = '185,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 33.31 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.98 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 32.74 * 1;
        iOpen = 33.19 * 1;
        iHigh = 33.53 * 1;
        iLow = 32.60 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 32.50 * 1;
        iOpen = 32.55 * 1;
        iHigh = 32.64 * 1;
        iLow = 32.28 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 31.77 * 1;
        iOpen = 32.53 * 1;
        iHigh = 32.66 * 1;
        iLow = 31.44 * 1;
        iVol = 279700 * 1;
        sVol = '279,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 31.27 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.11 * 1;
        iLow = 31.17 * 1;
        iVol = 165700 * 1;
        sVol = '165,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 31.00 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.97 * 1;
        iVol = 489600 * 1;
        sVol = '489,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 30.52 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.48 * 1;
        iVol = 158400 * 1;
        sVol = '158,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 29.63 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.57 * 1;
        iLow = 29.47 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 30.38 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.56 * 1;
        iVol = 239700 * 1;
        sVol = '239,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 30.62 * 1;
        iOpen = 30.38 * 1;
        iHigh = 30.69 * 1;
        iLow = 30.14 * 1;
        iVol = 156400 * 1;
        sVol = '156,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 30.85 * 1;
        iOpen = 30.68 * 1;
        iHigh = 31.18 * 1;
        iLow = 30.53 * 1;
        iVol = 178400 * 1;
        sVol = '178,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 30.97 * 1;
        iOpen = 30.97 * 1;
        iHigh = 31.41 * 1;
        iLow = 30.81 * 1;
        iVol = 205800 * 1;
        sVol = '205,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 30.57 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.52 * 1;
        iVol = 199500 * 1;
        sVol = '199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 30.42 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.95 * 1;
        iLow = 29.92 * 1;
        iVol = 263200 * 1;
        sVol = '263,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 29.96 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.63 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 30.13 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.93 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 30.04 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.57 * 1;
        iVol = 233900 * 1;
        sVol = '233,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 29.50 * 1;
        iOpen = 29.72 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.35 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 29.84 * 1;
        iOpen = 29.80 * 1;
        iHigh = 29.89 * 1;
        iLow = 29.56 * 1;
        iVol = 206300 * 1;
        sVol = '206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 30.17 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.98 * 1;
        iVol = 153700 * 1;
        sVol = '153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 31.13 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.50 * 1;
        iVol = 189400 * 1;
        sVol = '189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 31.40 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.98 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 31.99 * 1;
        iOpen = 31.46 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.32 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 32.12 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.87 * 1;
        iVol = 134100 * 1;
        sVol = '134,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 32.37 * 1;
        iOpen = 32.33 * 1;
        iHigh = 32.68 * 1;
        iLow = 32.22 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 32.65 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.92 * 1;
        iLow = 32.15 * 1;
        iVol = 234700 * 1;
        sVol = '234,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 33.04 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.27 * 1;
        iLow = 32.91 * 1;
        iVol = 124300 * 1;
        sVol = '124,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 33.65 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.74 * 1;
        iLow = 32.81 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 33.67 * 1;
        iOpen = 33.73 * 1;
        iHigh = 33.73 * 1;
        iLow = 33.27 * 1;
        iVol = 191800 * 1;
        sVol = '191,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 33.24 * 1;
        iOpen = 33.83 * 1;
        iHigh = 33.94 * 1;
        iLow = 33.19 * 1;
        iVol = 96300 * 1;
        sVol = '96,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 33.28 * 1;
        iOpen = 33.16 * 1;
        iHigh = 33.57 * 1;
        iLow = 33.08 * 1;
        iVol = 98400 * 1;
        sVol = '98,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 33.51 * 1;
        iOpen = 33.41 * 1;
        iHigh = 33.69 * 1;
        iLow = 33.37 * 1;
        iVol = 94700 * 1;
        sVol = '94,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 33.47 * 1;
        iOpen = 33.39 * 1;
        iHigh = 33.82 * 1;
        iLow = 33.09 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 32.85 * 1;
        iOpen = 33.46 * 1;
        iHigh = 33.84 * 1;
        iLow = 32.80 * 1;
        iVol = 224800 * 1;
        sVol = '224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 30.88 * 1;
        iOpen = 30.06 * 1;
        iHigh = 31.37 * 1;
        iLow = 28.14 * 1;
        iVol = 468300 * 1;
        sVol = '468,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 29.91 * 1;
        iOpen = 31.14 * 1;
        iHigh = 31.28 * 1;
        iLow = 29.66 * 1;
        iVol = 457200 * 1;
        sVol = '457,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 30.30 * 1;
        iOpen = 30.16 * 1;
        iHigh = 30.42 * 1;
        iLow = 29.94 * 1;
        iVol = 184100 * 1;
        sVol = '184,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 30.52 * 1;
        iOpen = 30.38 * 1;
        iHigh = 30.57 * 1;
        iLow = 30.18 * 1;
        iVol = 209200 * 1;
        sVol = '209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 30.69 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.39 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 30.83 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.77 * 1;
        iVol = 131900 * 1;
        sVol = '131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 30.79 * 1;
        iOpen = 30.64 * 1;
        iHigh = 31.12 * 1;
        iLow = 30.38 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 30.55 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.92 * 1;
        iLow = 30.46 * 1;
        iVol = 149100 * 1;
        sVol = '149,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 30.68 * 1;
        iOpen = 30.56 * 1;
        iHigh = 31.04 * 1;
        iLow = 30.53 * 1;
        iVol = 230600 * 1;
        sVol = '230,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 30.31 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.52 * 1;
        iLow = 30.00 * 1;
        iVol = 88200 * 1;
        sVol = '88,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 30.30 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.52 * 1;
        iLow = 30.06 * 1;
        iVol = 90700 * 1;
        sVol = '90,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 30.13 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.57 * 1;
        iLow = 29.95 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 29.50 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.48 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 28.98 * 1;
        iOpen = 29.63 * 1;
        iHigh = 29.81 * 1;
        iLow = 28.84 * 1;
        iVol = 199900 * 1;
        sVol = '199,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 28.72 * 1;
        iOpen = 28.86 * 1;
        iHigh = 29.14 * 1;
        iLow = 28.40 * 1;
        iVol = 318300 * 1;
        sVol = '318,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 28.65 * 1;
        iOpen = 28.93 * 1;
        iHigh = 28.93 * 1;
        iLow = 28.32 * 1;
        iVol = 175300 * 1;
        sVol = '175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 28.73 * 1;
        iOpen = 28.88 * 1;
        iHigh = 28.90 * 1;
        iLow = 28.63 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 29.76 * 1;
        iOpen = 28.93 * 1;
        iHigh = 29.78 * 1;
        iLow = 28.65 * 1;
        iVol = 319100 * 1;
        sVol = '319,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 30.15 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.71 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 30.37 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.50 * 1;
        iLow = 30.19 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 30.14 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.38 * 1;
        iLow = 30.13 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 30.00 * 1;
        iOpen = 30.31 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.69 * 1;
        iVol = 155000 * 1;
        sVol = '155,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 29.71 * 1;
        iOpen = 29.69 * 1;
        iHigh = 29.76 * 1;
        iLow = 29.22 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 30.00 * 1;
        iOpen = 29.91 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.87 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 30.47 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.93 * 1;
        iVol = 157800 * 1;
        sVol = '157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 31.00 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.80 * 1;
        iVol = 214200 * 1;
        sVol = '214,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 30.97 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.06 * 1;
        iLow = 30.66 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 30.96 * 1;
        iOpen = 30.91 * 1;
        iHigh = 31.07 * 1;
        iLow = 30.71 * 1;
        iVol = 176800 * 1;
        sVol = '176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 31.68 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.71 * 1;
        iLow = 30.97 * 1;
        iVol = 209300 * 1;
        sVol = '209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 32.00 * 1;
        iOpen = 31.68 * 1;
        iHigh = 32.27 * 1;
        iLow = 31.68 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 31.07 * 1;
        iOpen = 31.89 * 1;
        iHigh = 31.89 * 1;
        iLow = 30.80 * 1;
        iVol = 173300 * 1;
        sVol = '173,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 31.01 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.92 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 30.91 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.76 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 30.92 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.63 * 1;
        iVol = 141500 * 1;
        sVol = '141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 30.68 * 1;
        iOpen = 30.91 * 1;
        iHigh = 30.91 * 1;
        iLow = 30.68 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 30.37 * 1;
        iOpen = 30.68 * 1;
        iHigh = 30.73 * 1;
        iLow = 30.27 * 1;
        iVol = 305100 * 1;
        sVol = '305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 30.13 * 1;
        iOpen = 30.43 * 1;
        iHigh = 30.50 * 1;
        iLow = 30.02 * 1;
        iVol = 146200 * 1;
        sVol = '146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 29.94 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.80 * 1;
        iVol = 60500 * 1;
        sVol = '60,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 29.61 * 1;
        iOpen = 29.81 * 1;
        iHigh = 29.89 * 1;
        iLow = 29.47 * 1;
        iVol = 159200 * 1;
        sVol = '159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 29.66 * 1;
        iOpen = 29.78 * 1;
        iHigh = 29.92 * 1;
        iLow = 29.47 * 1;
        iVol = 170700 * 1;
        sVol = '170,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 29.55 * 1;
        iOpen = 29.62 * 1;
        iHigh = 29.83 * 1;
        iLow = 29.30 * 1;
        iVol = 318400 * 1;
        sVol = '318,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 29.32 * 1;
        iOpen = 29.53 * 1;
        iHigh = 29.71 * 1;
        iLow = 29.12 * 1;
        iVol = 288200 * 1;
        sVol = '288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 30.28 * 1;
        iOpen = 29.73 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.51 * 1;
        iVol = 240000 * 1;
        sVol = '240,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 30.09 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.22 * 1;
        iLow = 29.79 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 29.89 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.75 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 29.59 * 1;
        iOpen = 29.68 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.42 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 29.80 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.99 * 1;
        iLow = 29.48 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 29.80 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.71 * 1;
        iVol = 278200 * 1;
        sVol = '278,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 29.40 * 1;
        iOpen = 29.77 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.29 * 1;
        iVol = 150600 * 1;
        sVol = '150,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 29.48 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.64 * 1;
        iLow = 29.19 * 1;
        iVol = 107000 * 1;
        sVol = '107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 29.63 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.69 * 1;
        iLow = 29.40 * 1;
        iVol = 124000 * 1;
        sVol = '124,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 29.06 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.67 * 1;
        iLow = 28.90 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 29.67 * 1;
        iOpen = 29.22 * 1;
        iHigh = 29.70 * 1;
        iLow = 29.22 * 1;
        iVol = 167200 * 1;
        sVol = '167,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 29.52 * 1;
        iOpen = 29.80 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.41 * 1;
        iVol = 204000 * 1;
        sVol = '204,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 29.15 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.93 * 1;
        iVol = 143200 * 1;
        sVol = '143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 28.83 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.74 * 1;
        iVol = 122600 * 1;
        sVol = '122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 28.62 * 1;
        iOpen = 28.66 * 1;
        iHigh = 28.79 * 1;
        iLow = 28.21 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 28.52 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.74 * 1;
        iLow = 28.30 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 28.02 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.68 * 1;
        iVol = 129300 * 1;
        sVol = '129,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 28.08 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.53 * 1;
        iLow = 28.07 * 1;
        iVol = 191100 * 1;
        sVol = '191,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 28.00 * 1;
        iOpen = 28.08 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.75 * 1;
        iVol = 206800 * 1;
        sVol = '206,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 28.10 * 1;
        iOpen = 27.67 * 1;
        iHigh = 28.11 * 1;
        iLow = 27.65 * 1;
        iVol = 233200 * 1;
        sVol = '233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 27.86 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.81 * 1;
        iVol = 218400 * 1;
        sVol = '218,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 28.13 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.90 * 1;
        iVol = 177800 * 1;
        sVol = '177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 28.59 * 1;
        iOpen = 28.52 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.39 * 1;
        iVol = 264600 * 1;
        sVol = '264,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 29.00 * 1;
        iOpen = 28.90 * 1;
        iHigh = 29.37 * 1;
        iLow = 28.70 * 1;
        iVol = 218900 * 1;
        sVol = '218,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 28.63 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.50 * 1;
        iVol = 165900 * 1;
        sVol = '165,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 28.60 * 1;
        iOpen = 28.44 * 1;
        iHigh = 28.77 * 1;
        iLow = 28.41 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 28.83 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.90 * 1;
        iLow = 28.44 * 1;
        iVol = 144900 * 1;
        sVol = '144,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 29.15 * 1;
        iOpen = 28.92 * 1;
        iHigh = 29.29 * 1;
        iLow = 28.59 * 1;
        iVol = 147800 * 1;
        sVol = '147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 29.83 * 1;
        iOpen = 29.47 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.38 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 29.97 * 1;
        iOpen = 29.63 * 1;
        iHigh = 29.99 * 1;
        iLow = 29.44 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 29.83 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.62 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 29.60 * 1;
        iOpen = 29.75 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.36 * 1;
        iVol = 249700 * 1;
        sVol = '249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 29.83 * 1;
        iOpen = 29.62 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.44 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 29.89 * 1;
        iOpen = 29.58 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.58 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 29.62 * 1;
        iOpen = 29.78 * 1;
        iHigh = 29.78 * 1;
        iLow = 29.26 * 1;
        iVol = 188900 * 1;
        sVol = '188,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 28.66 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.99 * 1;
        iLow = 28.20 * 1;
        iVol = 211300 * 1;
        sVol = '211,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 28.04 * 1;
        iOpen = 28.68 * 1;
        iHigh = 28.71 * 1;
        iLow = 27.60 * 1;
        iVol = 468900 * 1;
        sVol = '468,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 26.57 * 1;
        iOpen = 28.32 * 1;
        iHigh = 28.46 * 1;
        iLow = 26.50 * 1;
        iVol = 301300 * 1;
        sVol = '301,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 23.30 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.15 * 1;
        iLow = 20.00 * 1;
        iVol = 1688900 * 1;
        sVol = '1,688,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 22.10 * 1;
        iOpen = 22.46 * 1;
        iHigh = 22.70 * 1;
        iLow = 21.00 * 1;
        iVol = 689500 * 1;
        sVol = '689,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 21.81 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.58 * 1;
        iVol = 490000 * 1;
        sVol = '490,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 20.99 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.53 * 1;
        iLow = 20.78 * 1;
        iVol = 388000 * 1;
        sVol = '388,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 21.24 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.77 * 1;
        iVol = 379600 * 1;
        sVol = '379,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 19.52 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.51 * 1;
        iLow = 19.37 * 1;
        iVol = 306400 * 1;
        sVol = '306,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 19.36 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.88 * 1;
        iVol = 262200 * 1;
        sVol = '262,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 17.62 * 1;
        iOpen = 17.94 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.01 * 1;
        iVol = 465000 * 1;
        sVol = '465,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 18.99 * 1;
        iOpen = 18.12 * 1;
        iHigh = 19.09 * 1;
        iLow = 17.27 * 1;
        iVol = 280500 * 1;
        sVol = '280,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 18.37 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.67 * 1;
        iLow = 18.08 * 1;
        iVol = 506200 * 1;
        sVol = '506,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 17.48 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.73 * 1;
        iLow = 16.47 * 1;
        iVol = 375400 * 1;
        sVol = '375,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 18.63 * 1;
        iOpen = 18.39 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.36 * 1;
        iVol = 506700 * 1;
        sVol = '506,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 16.16 * 1;
        iOpen = 16.54 * 1;
        iHigh = 17.69 * 1;
        iLow = 16.10 * 1;
        iVol = 273100 * 1;
        sVol = '273,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 16.79 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.93 * 1;
        iLow = 15.19 * 1;
        iVol = 412600 * 1;
        sVol = '412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 14.33 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.22 * 1;
        iLow = 14.20 * 1;
        iVol = 434300 * 1;
        sVol = '434,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 16.27 * 1;
        iOpen = 14.11 * 1;
        iHigh = 16.75 * 1;
        iLow = 13.94 * 1;
        iVol = 330500 * 1;
        sVol = '330,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 15.69 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.98 * 1;
        iLow = 15.14 * 1;
        iVol = 492100 * 1;
        sVol = '492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 14.99 * 1;
        iOpen = 15.69 * 1;
        iHigh = 15.81 * 1;
        iLow = 14.41 * 1;
        iVol = 447700 * 1;
        sVol = '447,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 16.30 * 1;
        iOpen = 15.49 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.49 * 1;
        iVol = 386800 * 1;
        sVol = '386,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 16.37 * 1;
        iOpen = 16.43 * 1;
        iHigh = 17.59 * 1;
        iLow = 16.23 * 1;
        iVol = 571100 * 1;
        sVol = '571,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 17.95 * 1;
        iOpen = 16.92 * 1;
        iHigh = 18.29 * 1;
        iLow = 16.63 * 1;
        iVol = 275200 * 1;
        sVol = '275,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 16.24 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.66 * 1;
        iLow = 16.05 * 1;
        iVol = 278000 * 1;
        sVol = '278,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 16.73 * 1;
        iOpen = 15.88 * 1;
        iHigh = 17.01 * 1;
        iLow = 15.20 * 1;
        iVol = 313900 * 1;
        sVol = '313,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 16.75 * 1;
        iOpen = 16.61 * 1;
        iHigh = 17.02 * 1;
        iLow = 16.51 * 1;
        iVol = 406500 * 1;
        sVol = '406,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 14.62 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.01 * 1;
        iLow = 14.48 * 1;
        iVol = 259600 * 1;
        sVol = '259,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 14.92 * 1;
        iOpen = 14.38 * 1;
        iHigh = 15.62 * 1;
        iLow = 14.31 * 1;
        iVol = 281900 * 1;
        sVol = '281,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 13.91 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.84 * 1;
        iLow = 13.87 * 1;
        iVol = 313300 * 1;
        sVol = '313,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 15.68 * 1;
        iOpen = 14.71 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.49 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 16.35 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.86 * 1;
        iLow = 15.81 * 1;
        iVol = 414200 * 1;
        sVol = '414,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 16.16 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.03 * 1;
        iVol = 1179900 * 1;
        sVol = '1,179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 18.85 * 1;
        iOpen = 16.53 * 1;
        iHigh = 19.04 * 1;
        iLow = 16.52 * 1;
        iVol = 423700 * 1;
        sVol = '423,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 17.77 * 1;
        iOpen = 18.65 * 1;
        iHigh = 18.65 * 1;
        iLow = 17.29 * 1;
        iVol = 298900 * 1;
        sVol = '298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 18.08 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.77 * 1;
        iVol = 413600 * 1;
        sVol = '413,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 16.75 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.39 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 16.17 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.61 * 1;
        iVol = 179000 * 1;
        sVol = '179,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 16.90 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.79 * 1;
        iVol = 272300 * 1;
        sVol = '272,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 16.58 * 1;
        iOpen = 16.59 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.34 * 1;
        iVol = 124500 * 1;
        sVol = '124,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 15.83 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.27 * 1;
        iLow = 15.58 * 1;
        iVol = 182300 * 1;
        sVol = '182,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 16.17 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.82 * 1;
        iVol = 211900 * 1;
        sVol = '211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 16.63 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.23 * 1;
        iVol = 192100 * 1;
        sVol = '192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 16.99 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.53 * 1;
        iVol = 255500 * 1;
        sVol = '255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 17.72 * 1;
        iOpen = 17.23 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.23 * 1;
        iVol = 238100 * 1;
        sVol = '238,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 18.07 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.69 * 1;
        iLow = 17.72 * 1;
        iVol = 274900 * 1;
        sVol = '274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 20.02 * 1;
        iOpen = 18.80 * 1;
        iHigh = 20.35 * 1;
        iLow = 18.39 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 20.03 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.30 * 1;
        iVol = 258400 * 1;
        sVol = '258,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 19.53 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.80 * 1;
        iVol = 207000 * 1;
        sVol = '207,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 18.44 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.40 * 1;
        iVol = 385600 * 1;
        sVol = '385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 18.67 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.56 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 18.67 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.59 * 1;
        iVol = 279200 * 1;
        sVol = '279,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 17.66 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.06 * 1;
        iLow = 16.70 * 1;
        iVol = 411700 * 1;
        sVol = '411,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 19.33 * 1;
        iOpen = 18.10 * 1;
        iHigh = 19.59 * 1;
        iLow = 18.10 * 1;
        iVol = 332200 * 1;
        sVol = '332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 17.56 * 1;
        iOpen = 18.53 * 1;
        iHigh = 18.53 * 1;
        iLow = 16.74 * 1;
        iVol = 830400 * 1;
        sVol = '830,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 17.38 * 1;
        iOpen = 17.56 * 1;
        iHigh = 17.94 * 1;
        iLow = 17.35 * 1;
        iVol = 421400 * 1;
        sVol = '421,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 16.83 * 1;
        iOpen = 17.17 * 1;
        iHigh = 17.46 * 1;
        iLow = 16.35 * 1;
        iVol = 453000 * 1;
        sVol = '453,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 16.69 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.23 * 1;
        iLow = 15.55 * 1;
        iVol = 258300 * 1;
        sVol = '258,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 16.92 * 1;
        iOpen = 16.51 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.37 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 18.52 * 1;
        iOpen = 17.68 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.68 * 1;
        iVol = 347900 * 1;
        sVol = '347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 17.82 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.53 * 1;
        iLow = 17.75 * 1;
        iVol = 288100 * 1;
        sVol = '288,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 18.17 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.00 * 1;
        iVol = 227900 * 1;
        sVol = '227,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 18.48 * 1;
        iOpen = 18.29 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.22 * 1;
        iVol = 163100 * 1;
        sVol = '163,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 18.60 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.68 * 1;
        iLow = 17.92 * 1;
        iVol = 140300 * 1;
        sVol = '140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 20.12 * 1;
        iOpen = 19.46 * 1;
        iHigh = 20.36 * 1;
        iLow = 19.40 * 1;
        iVol = 337400 * 1;
        sVol = '337,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 21.94 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.61 * 1;
        iVol = 515600 * 1;
        sVol = '515,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 20.84 * 1;
        iOpen = 22.42 * 1;
        iHigh = 22.45 * 1;
        iLow = 20.76 * 1;
        iVol = 370000 * 1;
        sVol = '370,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 20.58 * 1;
        iOpen = 20.55 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.69 * 1;
        iVol = 517900 * 1;
        sVol = '517,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 20.55 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.29 * 1;
        iVol = 241600 * 1;
        sVol = '241,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 20.95 * 1;
        iOpen = 20.94 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.60 * 1;
        iVol = 256100 * 1;
        sVol = '256,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 22.22 * 1;
        iOpen = 21.58 * 1;
        iHigh = 22.56 * 1;
        iLow = 21.38 * 1;
        iVol = 282200 * 1;
        sVol = '282,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 21.93 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.41 * 1;
        iVol = 247900 * 1;
        sVol = '247,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 23.11 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.50 * 1;
        iLow = 22.70 * 1;
        iVol = 255100 * 1;
        sVol = '255,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 23.22 * 1;
        iOpen = 23.65 * 1;
        iHigh = 23.88 * 1;
        iLow = 23.19 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 22.34 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.69 * 1;
        iLow = 21.93 * 1;
        iVol = 192200 * 1;
        sVol = '192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 21.74 * 1;
        iOpen = 22.26 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.64 * 1;
        iVol = 214100 * 1;
        sVol = '214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 20.33 * 1;
        iOpen = 20.47 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.26 * 1;
        iVol = 300300 * 1;
        sVol = '300,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 20.85 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.43 * 1;
        iLow = 19.88 * 1;
        iVol = 198600 * 1;
        sVol = '198,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 20.69 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.77 * 1;
        iLow = 19.90 * 1;
        iVol = 222800 * 1;
        sVol = '222,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 20.47 * 1;
        iOpen = 21.64 * 1;
        iHigh = 21.67 * 1;
        iLow = 20.37 * 1;
        iVol = 286300 * 1;
        sVol = '286,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 19.60 * 1;
        iOpen = 20.35 * 1;
        iHigh = 20.36 * 1;
        iLow = 19.36 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 19.11 * 1;
        iOpen = 19.25 * 1;
        iHigh = 19.99 * 1;
        iLow = 19.02 * 1;
        iVol = 152200 * 1;
        sVol = '152,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 18.83 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.59 * 1;
        iVol = 261100 * 1;
        sVol = '261,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 19.13 * 1;
        iOpen = 18.70 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.40 * 1;
        iVol = 168800 * 1;
        sVol = '168,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 19.31 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.58 * 1;
        iLow = 18.94 * 1;
        iVol = 173600 * 1;
        sVol = '173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 18.88 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.77 * 1;
        iVol = 290400 * 1;
        sVol = '290,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 19.24 * 1;
        iOpen = 18.74 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.61 * 1;
        iVol = 211400 * 1;
        sVol = '211,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 19.42 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.85 * 1;
        iVol = 375500 * 1;
        sVol = '375,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 20.58 * 1;
        iOpen = 19.72 * 1;
        iHigh = 20.73 * 1;
        iLow = 19.61 * 1;
        iVol = 205300 * 1;
        sVol = '205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 20.66 * 1;
        iOpen = 20.42 * 1;
        iHigh = 20.73 * 1;
        iLow = 20.31 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 19.77 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.13 * 1;
        iLow = 19.71 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 19.92 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.71 * 1;
        iLow = 19.75 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 20.20 * 1;
        iOpen = 20.47 * 1;
        iHigh = 20.48 * 1;
        iLow = 19.95 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 19.37 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.12 * 1;
        iLow = 19.34 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 19.12 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.86 * 1;
        iVol = 189100 * 1;
        sVol = '189,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 18.87 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.38 * 1;
        iVol = 206000 * 1;
        sVol = '206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 19.49 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.51 * 1;
        iLow = 18.90 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 19.67 * 1;
        iOpen = 19.74 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.48 * 1;
        iVol = 118000 * 1;
        sVol = '118,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 20.21 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.54 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 21.15 * 1;
        iOpen = 20.82 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.68 * 1;
        iVol = 177700 * 1;
        sVol = '177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 21.04 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.68 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 20.62 * 1;
        iOpen = 21.02 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.49 * 1;
        iVol = 154300 * 1;
        sVol = '154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 20.19 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.56 * 1;
        iLow = 20.01 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 20.57 * 1;
        iOpen = 20.43 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.42 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 20.67 * 1;
        iOpen = 20.31 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.21 * 1;
        iVol = 137200 * 1;
        sVol = '137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 21.12 * 1;
        iOpen = 20.62 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.43 * 1;
        iVol = 131000 * 1;
        sVol = '131,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 20.80 * 1;
        iOpen = 21.04 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.68 * 1;
        iVol = 153600 * 1;
        sVol = '153,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 21.47 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.65 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 21.57 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.14 * 1;
        iVol = 155700 * 1;
        sVol = '155,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 22.26 * 1;
        iOpen = 21.69 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.69 * 1;
        iVol = 111300 * 1;
        sVol = '111,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 20.86 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.05 * 1;
        iLow = 19.07 * 1;
        iVol = 424500 * 1;
        sVol = '424,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 20.72 * 1;
        iOpen = 20.57 * 1;
        iHigh = 21.02 * 1;
        iLow = 20.57 * 1;
        iVol = 200400 * 1;
        sVol = '200,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 20.82 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.48 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 21.08 * 1;
        iOpen = 20.67 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.67 * 1;
        iVol = 143000 * 1;
        sVol = '143,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 21.54 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.79 * 1;
        iLow = 21.07 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 21.49 * 1;
        iOpen = 21.41 * 1;
        iHigh = 21.63 * 1;
        iLow = 21.09 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 21.67 * 1;
        iOpen = 21.43 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.15 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 22.32 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.63 * 1;
        iLow = 21.68 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 23.21 * 1;
        iOpen = 22.72 * 1;
        iHigh = 23.61 * 1;
        iLow = 22.50 * 1;
        iVol = 210100 * 1;
        sVol = '210,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 23.33 * 1;
        iOpen = 23.62 * 1;
        iHigh = 23.62 * 1;
        iLow = 23.15 * 1;
        iVol = 109900 * 1;
        sVol = '109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 23.11 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.39 * 1;
        iLow = 23.00 * 1;
        iVol = 110500 * 1;
        sVol = '110,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 23.09 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.74 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 22.77 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.46 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 22.27 * 1;
        iOpen = 22.67 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.23 * 1;
        iVol = 131500 * 1;
        sVol = '131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 21.90 * 1;
        iOpen = 22.35 * 1;
        iHigh = 22.39 * 1;
        iLow = 21.85 * 1;
        iVol = 108100 * 1;
        sVol = '108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 21.03 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.00 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 20.64 * 1;
        iOpen = 20.96 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.60 * 1;
        iVol = 189500 * 1;
        sVol = '189,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 21.29 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.45 * 1;
        iLow = 20.80 * 1;
        iVol = 287800 * 1;
        sVol = '287,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 21.14 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.80 * 1;
        iVol = 217300 * 1;
        sVol = '217,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 20.70 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.59 * 1;
        iVol = 250600 * 1;
        sVol = '250,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 20.80 * 1;
        iOpen = 20.93 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.51 * 1;
        iVol = 227500 * 1;
        sVol = '227,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 20.81 * 1;
        iOpen = 20.96 * 1;
        iHigh = 20.98 * 1;
        iLow = 20.41 * 1;
        iVol = 220800 * 1;
        sVol = '220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 20.20 * 1;
        iOpen = 20.76 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.16 * 1;
        iVol = 177200 * 1;
        sVol = '177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 20.46 * 1;
        iOpen = 20.04 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.92 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 21.03 * 1;
        iOpen = 20.54 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.50 * 1;
        iVol = 153900 * 1;
        sVol = '153,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 20.46 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.38 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 20.10 * 1;
        iOpen = 20.84 * 1;
        iHigh = 20.84 * 1;
        iLow = 20.03 * 1;
        iVol = 140200 * 1;
        sVol = '140,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 19.81 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.33 * 1;
        iLow = 19.67 * 1;
        iVol = 215700 * 1;
        sVol = '215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 19.67 * 1;
        iOpen = 19.96 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.53 * 1;
        iVol = 99400 * 1;
        sVol = '99,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 19.79 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.98 * 1;
        iLow = 19.64 * 1;
        iVol = 207500 * 1;
        sVol = '207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 19.40 * 1;
        iOpen = 19.93 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.38 * 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(2020, 8, 14);
        iClose = 19.79 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.21 * 1;
        iVol = 142500 * 1;
        sVol = '142,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 19.54 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.05 * 1;
        iLow = 19.53 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 19.25 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.24 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 19.13 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.88 * 1;
        iVol = 270500 * 1;
        sVol = '270,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 18.72 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.58 * 1;
        iVol = 498000 * 1;
        sVol = '498,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 17.71 * 1;
        iOpen = 18.35 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.07 * 1;
        iVol = 262300 * 1;
        sVol = '262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 18.00 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.74 * 1;
        iVol = 163300 * 1;
        sVol = '163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 17.57 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.52 * 1;
        iVol = 153800 * 1;
        sVol = '153,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 17.85 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.25 * 1;
        iVol = 144200 * 1;
        sVol = '144,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 17.50 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.50 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 18.34 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.80 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 18.22 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.82 * 1;
        iVol = 174500 * 1;
        sVol = '174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 18.37 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.21 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 19.03 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.46 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 19.41 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.52 * 1;
        iLow = 18.82 * 1;
        iVol = 105100 * 1;
        sVol = '105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 20.81 * 1;
        iOpen = 19.70 * 1;
        iHigh = 20.82 * 1;
        iLow = 19.51 * 1;
        iVol = 118200 * 1;
        sVol = '118,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 21.36 * 1;
        iOpen = 21.11 * 1;
        iHigh = 22.19 * 1;
        iLow = 20.74 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 22.54 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.65 * 1;
        iLow = 21.81 * 1;
        iVol = 146400 * 1;
        sVol = '146,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 22.91 * 1;
        iOpen = 22.82 * 1;
        iHigh = 23.03 * 1;
        iLow = 22.43 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 23.03 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.33 * 1;
        iLow = 22.73 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 23.24 * 1;
        iOpen = 22.99 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.98 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 22.65 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.63 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 22.02 * 1;
        iOpen = 22.81 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.00 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 22.44 * 1;
        iOpen = 21.58 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.47 * 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(2020, 9, 16);
        iClose = 22.46 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.25 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 22.68 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.81 * 1;
        iLow = 22.44 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 23.29 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.67 * 1;
        iLow = 22.84 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 23.24 * 1;
        iOpen = 23.35 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.22 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 23.20 * 1;
        iOpen = 23.37 * 1;
        iHigh = 23.50 * 1;
        iLow = 23.04 * 1;
        iVol = 212600 * 1;
        sVol = '212,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 23.30 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.20 * 1;
        iVol = 154800 * 1;
        sVol = '154,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 22.82 * 1;
        iOpen = 23.04 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.70 * 1;
        iVol = 102100 * 1;
        sVol = '102,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 22.46 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.34 * 1;
        iVol = 94100 * 1;
        sVol = '94,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 22.08 * 1;
        iOpen = 21.92 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.44 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 23.91 * 1;
        iOpen = 23.10 * 1;
        iHigh = 24.22 * 1;
        iLow = 23.10 * 1;
        iVol = 442800 * 1;
        sVol = '442,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 22.83 * 1;
        iOpen = 23.74 * 1;
        iHigh = 23.93 * 1;
        iLow = 22.52 * 1;
        iVol = 106300 * 1;
        sVol = '106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 22.70 * 1;
        iOpen = 22.90 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.48 * 1;
        iVol = 73200 * 1;
        sVol = '73,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 23.94 * 1;
        iOpen = 23.12 * 1;
        iHigh = 24.02 * 1;
        iLow = 23.12 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 23.14 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.71 * 1;
        iVol = 110200 * 1;
        sVol = '110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 24.09 * 1;
        iOpen = 23.14 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.14 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 23.36 * 1;
        iOpen = 24.24 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.16 * 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(2020, 10, 9);
        iClose = 24.52 * 1;
        iOpen = 25.08 * 1;
        iHigh = 26.17 * 1;
        iLow = 24.34 * 1;
        iVol = 161300 * 1;
        sVol = '161,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 25.89 * 1;
        iOpen = 25.08 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.08 * 1;
        iVol = 102800 * 1;
        sVol = '102,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 25.76 * 1;
        iOpen = 26.14 * 1;
        iHigh = 26.14 * 1;
        iLow = 24.96 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 24.52 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.65 * 1;
        iLow = 24.07 * 1;
        iVol = 72700 * 1;
        sVol = '72,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 24.97 * 1;
        iOpen = 24.96 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.58 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 26.51 * 1;
        iOpen = 25.71 * 1;
        iHigh = 26.54 * 1;
        iLow = 25.68 * 1;
        iVol = 127800 * 1;
        sVol = '127,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 26.90 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.17 * 1;
        iLow = 25.95 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 27.17 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.38 * 1;
        iLow = 26.46 * 1;
        iVol = 199000 * 1;
        sVol = '199,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 27.01 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.77 * 1;
        iLow = 26.58 * 1;
        iVol = 242800 * 1;
        sVol = '242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 26.58 * 1;
        iOpen = 26.72 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.00 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 26.98 * 1;
        iOpen = 27.01 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.71 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 27.85 * 1;
        iOpen = 27.63 * 1;
        iHigh = 28.38 * 1;
        iLow = 26.99 * 1;
        iVol = 118600 * 1;
        sVol = '118,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 27.07 * 1;
        iOpen = 27.65 * 1;
        iHigh = 27.65 * 1;
        iLow = 26.92 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 27.05 * 1;
        iOpen = 26.93 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.68 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 26.86 * 1;
        iOpen = 26.87 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.28 * 1;
        iVol = 139200 * 1;
        sVol = '139,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 27.22 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.77 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 27.13 * 1;
        iOpen = 26.96 * 1;
        iHigh = 27.29 * 1;
        iLow = 26.37 * 1;
        iVol = 97000 * 1;
        sVol = '97,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 27.37 * 1;
        iOpen = 27.32 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.96 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 29.84 * 1;
        iOpen = 27.61 * 1;
        iHigh = 29.98 * 1;
        iLow = 27.22 * 1;
        iVol = 175800 * 1;
        sVol = '175,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 29.64 * 1;
        iOpen = 29.59 * 1;
        iHigh = 29.96 * 1;
        iLow = 28.75 * 1;
        iVol = 285900 * 1;
        sVol = '285,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 30.62 * 1;
        iOpen = 29.46 * 1;
        iHigh = 30.67 * 1;
        iLow = 29.09 * 1;
        iVol = 204200 * 1;
        sVol = '204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 30.80 * 1;
        iOpen = 30.91 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.45 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 31.61 * 1;
        iOpen = 30.43 * 1;
        iHigh = 31.74 * 1;
        iLow = 29.36 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 30.47 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.89 * 1;
        iLow = 30.16 * 1;
        iVol = 275400 * 1;
        sVol = '275,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 30.24 * 1;
        iOpen = 31.03 * 1;
        iHigh = 31.03 * 1;
        iLow = 29.95 * 1;
        iVol = 123300 * 1;
        sVol = '123,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 30.30 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.10 * 1;
        iVol = 187200 * 1;
        sVol = '187,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 29.76 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.68 * 1;
        iVol = 95600 * 1;
        sVol = '95,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 29.73 * 1;
        iOpen = 29.85 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.44 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 29.23 * 1;
        iOpen = 29.86 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.05 * 1;
        iVol = 286700 * 1;
        sVol = '286,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 29.30 * 1;
        iOpen = 28.54 * 1;
        iHigh = 29.33 * 1;
        iLow = 28.01 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 30.41 * 1;
        iOpen = 29.47 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.02 * 1;
        iVol = 246400 * 1;
        sVol = '246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 30.03 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.89 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 29.64 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.40 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 30.34 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.62 * 1;
        iLow = 29.71 * 1;
        iVol = 99900 * 1;
        sVol = '99,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 29.81 * 1;
        iOpen = 30.21 * 1;
        iHigh = 30.21 * 1;
        iLow = 28.99 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 30.46 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.53 * 1;
        iLow = 29.85 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 30.23 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.84 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 29.45 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.49 * 1;
        iLow = 28.69 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 30.18 * 1;
        iOpen = 29.29 * 1;
        iHigh = 30.28 * 1;
        iLow = 29.18 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 32.02 * 1;
        iOpen = 30.93 * 1;
        iHigh = 32.55 * 1;
        iLow = 30.93 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 31.90 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.57 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 31.06 * 1;
        iOpen = 31.96 * 1;
        iHigh = 32.28 * 1;
        iLow = 30.76 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 30.40 * 1;
        iOpen = 30.56 * 1;
        iHigh = 30.89 * 1;
        iLow = 30.24 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 31.65 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.55 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 30.58 * 1;
        iOpen = 31.76 * 1;
        iHigh = 31.76 * 1;
        iLow = 30.29 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 30.75 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.19 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 29.83 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.21 * 1;
        iVol = 111400 * 1;
        sVol = '111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 30.04 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.38 * 1;
        iLow = 29.81 * 1;
        iVol = 71200 * 1;
        sVol = '71,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 30.02 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.53 * 1;
        iLow = 29.79 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 29.53 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.12 * 1;
        iLow = 29.27 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 29.95 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.11 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 29.32 * 1;
        iOpen = 29.78 * 1;
        iHigh = 29.78 * 1;
        iLow = 28.12 * 1;
        iVol = 150800 * 1;
        sVol = '150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 28.23 * 1;
        iOpen = 29.64 * 1;
        iHigh = 29.73 * 1;
        iLow = 28.09 * 1;
        iVol = 112000 * 1;
        sVol = '112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 27.51 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.09 * 1;
        iLow = 26.52 * 1;
        iVol = 168100 * 1;
        sVol = '168,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 28.18 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.82 * 1;
        iLow = 27.32 * 1;
        iVol = 153200 * 1;
        sVol = '153,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 27.45 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.49 * 1;
        iLow = 27.15 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 27.86 * 1;
        iOpen = 27.69 * 1;
        iHigh = 28.07 * 1;
        iLow = 27.36 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 28.28 * 1;
        iOpen = 28.42 * 1;
        iHigh = 28.48 * 1;
        iLow = 27.68 * 1;
        iVol = 65000 * 1;
        sVol = '65,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 27.74 * 1;
        iOpen = 28.17 * 1;
        iHigh = 28.29 * 1;
        iLow = 27.65 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 29.14 * 1;
        iOpen = 28.04 * 1;
        iHigh = 29.18 * 1;
        iLow = 27.36 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 28.65 * 1;
        iOpen = 29.57 * 1;
        iHigh = 29.57 * 1;
        iLow = 28.47 * 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(2021, 1, 8);
        iClose = 30.47 * 1;
        iOpen = 28.92 * 1;
        iHigh = 30.68 * 1;
        iLow = 28.82 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 30.49 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.86 * 1;
        iLow = 30.00 * 1;
        iVol = 78000 * 1;
        sVol = '78,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 30.54 * 1;
        iOpen = 30.71 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.36 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 30.23 * 1;
        iOpen = 30.72 * 1;
        iHigh = 30.86 * 1;
        iLow = 29.72 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 30.33 * 1;
        iOpen = 30.01 * 1;
        iHigh = 30.61 * 1;
        iLow = 29.97 * 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(2021, 1, 16);
        iClose = 29.76 * 1;
        iOpen = 30.56 * 1;
        iHigh = 30.56 * 1;
        iLow = 29.72 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 29.61 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.94 * 1;
        iLow = 28.87 * 1;
        iVol = 51700 * 1;
        sVol = '51,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 29.02 * 1;
        iOpen = 29.53 * 1;
        iHigh = 29.61 * 1;
        iLow = 28.37 * 1;
        iVol = 132700 * 1;
        sVol = '132,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 29.98 * 1;
        iOpen = 29.17 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.17 * 1;
        iVol = 156100 * 1;
        sVol = '156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 30.35 * 1;
        iOpen = 29.76 * 1;
        iHigh = 30.79 * 1;
        iLow = 29.51 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 29.48 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.39 * 1;
        iVol = 109200 * 1;
        sVol = '109,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 30.55 * 1;
        iOpen = 29.95 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.75 * 1;
        iVol = 175600 * 1;
        sVol = '175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 31.89 * 1;
        iOpen = 30.95 * 1;
        iHigh = 33.39 * 1;
        iLow = 30.89 * 1;
        iVol = 236700 * 1;
        sVol = '236,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 30.66 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.85 * 1;
        iLow = 30.22 * 1;
        iVol = 297400 * 1;
        sVol = '297,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 32.65 * 1;
        iOpen = 31.32 * 1;
        iHigh = 32.78 * 1;
        iLow = 30.67 * 1;
        iVol = 93500 * 1;
        sVol = '93,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 33.94 * 1;
        iOpen = 32.59 * 1;
        iHigh = 34.21 * 1;
        iLow = 32.23 * 1;
        iVol = 171600 * 1;
        sVol = '171,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 35.36 * 1;
        iOpen = 34.17 * 1;
        iHigh = 35.70 * 1;
        iLow = 34.11 * 1;
        iVol = 315000 * 1;
        sVol = '315,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 34.13 * 1;
        iOpen = 34.82 * 1;
        iHigh = 35.43 * 1;
        iLow = 33.81 * 1;
        iVol = 223000 * 1;
        sVol = '223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 34.70 * 1;
        iOpen = 34.76 * 1;
        iHigh = 35.12 * 1;
        iLow = 33.01 * 1;
        iVol = 245600 * 1;
        sVol = '245,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 36.71 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.90 * 1;
        iLow = 34.99 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 36.44 * 1;
        iOpen = 37.39 * 1;
        iHigh = 37.39 * 1;
        iLow = 35.38 * 1;
        iVol = 153000 * 1;
        sVol = '153,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 36.46 * 1;
        iOpen = 36.75 * 1;
        iHigh = 37.17 * 1;
        iLow = 36.35 * 1;
        iVol = 232800 * 1;
        sVol = '232,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 37.14 * 1;
        iOpen = 36.99 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.45 * 1;
        iVol = 199600 * 1;
        sVol = '199,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 37.19 * 1;
        iOpen = 37.07 * 1;
        iHigh = 37.27 * 1;
        iLow = 36.52 * 1;
        iVol = 122000 * 1;
        sVol = '122,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 36.01 * 1;
        iOpen = 37.12 * 1;
        iHigh = 37.12 * 1;
        iLow = 35.68 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 35.98 * 1;
        iOpen = 35.83 * 1;
        iHigh = 37.13 * 1;
        iLow = 34.78 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 36.75 * 1;
        iOpen = 35.88 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.83 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 35.41 * 1;
        iOpen = 36.70 * 1;
        iHigh = 36.74 * 1;
        iLow = 34.99 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 35.26 * 1;
        iOpen = 35.39 * 1;
        iHigh = 35.74 * 1;
        iLow = 34.55 * 1;
        iVol = 273800 * 1;
        sVol = '273,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 34.44 * 1;
        iOpen = 34.99 * 1;
        iHigh = 35.26 * 1;
        iLow = 33.92 * 1;
        iVol = 78600 * 1;
        sVol = '78,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 32.39 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.56 * 1;
        iLow = 32.18 * 1;
        iVol = 136600 * 1;
        sVol = '136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 31.36 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.76 * 1;
        iLow = 31.34 * 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(2021, 2, 25);
        iClose = 31.64 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.83 * 1;
        iLow = 30.52 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 32.97 * 1;
        iOpen = 32.18 * 1;
        iHigh = 32.99 * 1;
        iLow = 31.23 * 1;
        iVol = 286500 * 1;
        sVol = '286,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 32.23 * 1;
        iOpen = 32.47 * 1;
        iHigh = 33.15 * 1;
        iLow = 31.96 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 32.52 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.83 * 1;
        iLow = 31.61 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 31.81 * 1;
        iOpen = 32.64 * 1;
        iHigh = 33.82 * 1;
        iLow = 31.81 * 1;
        iVol = 141900 * 1;
        sVol = '141,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 31.86 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.01 * 1;
        iVol = 89000 * 1;
        sVol = '89,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 31.39 * 1;
        iOpen = 32.27 * 1;
        iHigh = 32.27 * 1;
        iLow = 31.24 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 30.92 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.66 * 1;
        iLow = 30.89 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 29.90 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.70 * 1;
        iVol = 142200 * 1;
        sVol = '142,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 29.52 * 1;
        iOpen = 29.77 * 1;
        iHigh = 29.77 * 1;
        iLow = 27.92 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 30.50 * 1;
        iOpen = 29.31 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.21 * 1;
        iVol = 189200 * 1;
        sVol = '189,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 30.46 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.19 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 30.47 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.79 * 1;
        iLow = 29.89 * 1;
        iVol = 228200 * 1;
        sVol = '228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 30.86 * 1;
        iOpen = 30.65 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.65 * 1;
        iVol = 87300 * 1;
        sVol = '87,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 31.33 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.27 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 31.82 * 1;
        iOpen = 31.61 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.40 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 32.11 * 1;
        iOpen = 31.79 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.38 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 31.66 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.55 * 1;
        iVol = 146700 * 1;
        sVol = '146,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 32.05 * 1;
        iOpen = 31.53 * 1;
        iHigh = 32.17 * 1;
        iLow = 30.90 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 31.87 * 1;
        iOpen = 32.31 * 1;
        iHigh = 32.31 * 1;
        iLow = 31.15 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 33.64 * 1;
        iOpen = 32.18 * 1;
        iHigh = 33.76 * 1;
        iLow = 32.18 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 33.29 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.25 * 1;
        iLow = 32.96 * 1;
        iVol = 137700 * 1;
        sVol = '137,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 33.54 * 1;
        iOpen = 33.14 * 1;
        iHigh = 33.96 * 1;
        iLow = 32.65 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 33.28 * 1;
        iOpen = 33.53 * 1;
        iHigh = 33.76 * 1;
        iLow = 33.00 * 1;
        iVol = 141300 * 1;
        sVol = '141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 34.51 * 1;
        iOpen = 33.62 * 1;
        iHigh = 35.27 * 1;
        iLow = 33.51 * 1;
        iVol = 240800 * 1;
        sVol = '240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 33.25 * 1;
        iOpen = 33.76 * 1;
        iHigh = 34.34 * 1;
        iLow = 33.12 * 1;
        iVol = 239200 * 1;
        sVol = '239,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 32.97 * 1;
        iOpen = 33.46 * 1;
        iHigh = 33.77 * 1;
        iLow = 32.35 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 32.51 * 1;
        iOpen = 32.48 * 1;
        iHigh = 33.07 * 1;
        iLow = 31.82 * 1;
        iVol = 112600 * 1;
        sVol = '112,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 31.95 * 1;
        iOpen = 32.38 * 1;
        iHigh = 32.72 * 1;
        iLow = 31.57 * 1;
        iVol = 147900 * 1;
        sVol = '147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 33.18 * 1;
        iOpen = 31.92 * 1;
        iHigh = 33.19 * 1;
        iLow = 31.92 * 1;
        iVol = 222600 * 1;
        sVol = '222,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 34.08 * 1;
        iOpen = 32.89 * 1;
        iHigh = 34.22 * 1;
        iLow = 32.89 * 1;
        iVol = 68800 * 1;
        sVol = '68,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 32.48 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.02 * 1;
        iLow = 32.46 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 31.98 * 1;
        iOpen = 31.62 * 1;
        iHigh = 32.44 * 1;
        iLow = 31.60 * 1;
        iVol = 94500 * 1;
        sVol = '94,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 31.05 * 1;
        iOpen = 31.67 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.01 * 1;
        iVol = 84900 * 1;
        sVol = '84,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 31.90 * 1;
        iOpen = 31.41 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.29 * 1;
        iVol = 75500 * 1;
        sVol = '75,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 32.11 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.75 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 32.39 * 1;
        iOpen = 32.04 * 1;
        iHigh = 32.55 * 1;
        iLow = 31.73 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 32.04 * 1;
        iOpen = 32.53 * 1;
        iHigh = 33.42 * 1;
        iLow = 32.01 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 31.45 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.56 * 1;
        iLow = 30.52 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 31.09 * 1;
        iOpen = 31.28 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.40 * 1;
        iVol = 78400 * 1;
        sVol = '78,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 32.03 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.45 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 31.51 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.19 * 1;
        iLow = 31.43 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 30.25 * 1;
        iOpen = 31.43 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.20 * 1;
        iVol = 121700 * 1;
        sVol = '121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 29.84 * 1;
        iOpen = 30.39 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.51 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 30.68 * 1;
        iOpen = 30.35 * 1;
        iHigh = 31.21 * 1;
        iLow = 30.27 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 30.44 * 1;
        iOpen = 30.84 * 1;
        iHigh = 30.84 * 1;
        iLow = 29.91 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 31.56 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.39 * 1;
        iVol = 130700 * 1;
        sVol = '130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 30.31 * 1;
        iOpen = 31.61 * 1;
        iHigh = 31.61 * 1;
        iLow = 29.84 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 31.31 * 1;
        iOpen = 30.16 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.07 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 31.63 * 1;
        iOpen = 31.39 * 1;
        iHigh = 31.69 * 1;
        iLow = 30.98 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 31.99 * 1;
        iOpen = 31.58 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.50 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 32.60 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.72 * 1;
        iLow = 31.61 * 1;
        iVol = 94800 * 1;
        sVol = '94,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 32.76 * 1;
        iOpen = 32.41 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.09 * 1;
        iVol = 138400 * 1;
        sVol = '138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 32.65 * 1;
        iOpen = 32.98 * 1;
        iHigh = 32.98 * 1;
        iLow = 32.41 * 1;
        iVol = 154000 * 1;
        sVol = '154,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 32.49 * 1;
        iOpen = 32.65 * 1;
        iHigh = 32.86 * 1;
        iLow = 31.81 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 32.70 * 1;
        iOpen = 32.68 * 1;
        iHigh = 32.99 * 1;
        iLow = 32.20 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 32.47 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.61 * 1;
        iLow = 31.92 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 32.66 * 1;
        iOpen = 32.54 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.07 * 1;
        iVol = 84600 * 1;
        sVol = '84,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 31.54 * 1;
        iOpen = 32.59 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.44 * 1;
        iVol = 341300 * 1;
        sVol = '341,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 29.78 * 1;
        iOpen = 30.87 * 1;
        iHigh = 30.94 * 1;
        iLow = 29.28 * 1;
        iVol = 182700 * 1;
        sVol = '182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 30.43 * 1;
        iOpen = 30.15 * 1;
        iHigh = 31.05 * 1;
        iLow = 29.87 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 30.78 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.78 * 1;
        iLow = 29.70 * 1;
        iVol = 84100 * 1;
        sVol = '84,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 31.41 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.94 * 1;
        iLow = 30.82 * 1;
        iVol = 104700 * 1;
        sVol = '104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 31.63 * 1;
        iOpen = 31.82 * 1;
        iHigh = 31.82 * 1;
        iLow = 31.16 * 1;
        iVol = 207500 * 1;
        sVol = '207,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 30.99 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.79 * 1;
        iLow = 30.81 * 1;
        iVol = 366600 * 1;
        sVol = '366,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 29.69 * 1;
        iOpen = 30.86 * 1;
        iHigh = 30.86 * 1;
        iLow = 29.51 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 29.83 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.11 * 1;
        iLow = 29.49 * 1;
        iVol = 123000 * 1;
        sVol = '123,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 29.50 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.43 * 1;
        iVol = 379400 * 1;
        sVol = '379,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 29.54 * 1;
        iOpen = 29.48 * 1;
        iHigh = 29.72 * 1;
        iLow = 29.05 * 1;
        iVol = 154200 * 1;
        sVol = '154,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 29.07 * 1;
        iOpen = 29.59 * 1;
        iHigh = 29.59 * 1;
        iLow = 29.04 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 27.91 * 1;
        iOpen = 28.86 * 1;
        iHigh = 28.86 * 1;
        iLow = 27.53 * 1;
        iVol = 62100 * 1;
        sVol = '62,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 27.88 * 1;
        iOpen = 27.66 * 1;
        iHigh = 28.37 * 1;
        iLow = 27.66 * 1;
        iVol = 126200 * 1;
        sVol = '126,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 27.92 * 1;
        iOpen = 27.25 * 1;
        iHigh = 28.37 * 1;
        iLow = 27.09 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 28.58 * 1;
        iOpen = 28.58 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.16 * 1;
        iVol = 71500 * 1;
        sVol = '71,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 28.75 * 1;
        iOpen = 28.51 * 1;
        iHigh = 28.84 * 1;
        iLow = 28.37 * 1;
        iVol = 79800 * 1;
        sVol = '79,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 27.98 * 1;
        iOpen = 28.57 * 1;
        iHigh = 28.67 * 1;
        iLow = 27.89 * 1;
        iVol = 81600 * 1;
        sVol = '81,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 27.79 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.35 * 1;
        iVol = 123500 * 1;
        sVol = '123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 27.83 * 1;
        iOpen = 27.59 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.59 * 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, 6, 16);
        iClose = 27.64 * 1;
        iOpen = 28.04 * 1;
        iHigh = 28.09 * 1;
        iLow = 27.58 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 26.90 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.48 * 1;
        iVol = 78900 * 1;
        sVol = '78,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 27.65 * 1;
        iOpen = 27.03 * 1;
        iHigh = 28.08 * 1;
        iLow = 26.81 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 28.05 * 1;
        iOpen = 28.13 * 1;
        iHigh = 28.56 * 1;
        iLow = 27.94 * 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, 6, 22);
        iClose = 27.19 * 1;
        iOpen = 27.79 * 1;
        iHigh = 27.79 * 1;
        iLow = 27.02 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 27.82 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.86 * 1;
        iLow = 26.98 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 28.41 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.63 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 27.83 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.50 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 28.19 * 1;
        iOpen = 27.94 * 1;
        iHigh = 28.64 * 1;
        iLow = 27.61 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 28.73 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.50 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 28.95 * 1;
        iOpen = 28.68 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.68 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 28.51 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.46 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 28.34 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.77 * 1;
        iVol = 168400 * 1;
        sVol = '168,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 27.68 * 1;
        iOpen = 27.78 * 1;
        iHigh = 28.51 * 1;
        iLow = 27.53 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 25.18 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.30 * 1;
        iLow = 24.38 * 1;
        iVol = 326500 * 1;
        sVol = '326,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 26.81 * 1;
        iOpen = 24.92 * 1;
        iHigh = 27.06 * 1;
        iLow = 24.92 * 1;
        iVol = 96700 * 1;
        sVol = '96,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 26.13 * 1;
        iOpen = 26.51 * 1;
        iHigh = 26.58 * 1;
        iLow = 26.10 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 26.50 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.66 * 1;
        iVol = 113100 * 1;
        sVol = '113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 26.89 * 1;
        iOpen = 26.47 * 1;
        iHigh = 27.13 * 1;
        iLow = 26.46 * 1;
        iVol = 116700 * 1;
        sVol = '116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 26.31 * 1;
        iOpen = 26.77 * 1;
        iHigh = 26.77 * 1;
        iLow = 26.02 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 25.91 * 1;
        iOpen = 26.33 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.75 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 25.50 * 1;
        iOpen = 25.71 * 1;
        iHigh = 25.82 * 1;
        iLow = 25.24 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 24.71 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.50 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 24.26 * 1;
        iOpen = 24.70 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.26 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 23.73 * 1;
        iOpen = 23.90 * 1;
        iHigh = 23.90 * 1;
        iLow = 23.30 * 1;
        iVol = 114000 * 1;
        sVol = '114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 23.73 * 1;
        iOpen = 23.57 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.36 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 23.88 * 1;
        iOpen = 23.84 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.53 * 1;
        iVol = 72300 * 1;
        sVol = '72,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 23.73 * 1;
        iOpen = 24.10 * 1;
        iHigh = 24.10 * 1;
        iLow = 23.68 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 23.02 * 1;
        iOpen = 23.77 * 1;
        iHigh = 23.77 * 1;
        iLow = 23.01 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 22.61 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.35 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 23.21 * 1;
        iOpen = 22.66 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.66 * 1;
        iVol = 95500 * 1;
        sVol = '95,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 23.30 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.08 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 23.30 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.49 * 1;
        iLow = 23.00 * 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, 8, 1);
        iClose = 23.61 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.67 * 1;
        iLow = 23.20 * 1;
        iVol = 101600 * 1;
        sVol = '101,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 23.71 * 1;
        iOpen = 23.77 * 1;
        iHigh = 23.94 * 1;
        iLow = 23.44 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 23.47 * 1;
        iOpen = 23.70 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.32 * 1;
        iVol = 168700 * 1;
        sVol = '168,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 22.14 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.45 * 1;
        iLow = 22.11 * 1;
        iVol = 80100 * 1;
        sVol = '80,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 21.51 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.39 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 21.04 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.48 * 1;
        iLow = 20.86 * 1;
        iVol = 190500 * 1;
        sVol = '190,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 20.24 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.28 * 1;
        iLow = 20.23 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 20.68 * 1;
        iOpen = 20.47 * 1;
        iHigh = 20.73 * 1;
        iLow = 19.99 * 1;
        iVol = 114900 * 1;
        sVol = '114,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 20.49 * 1;
        iOpen = 20.89 * 1;
        iHigh = 20.89 * 1;
        iLow = 20.30 * 1;
        iVol = 126300 * 1;
        sVol = '126,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 19.93 * 1;
        iOpen = 20.42 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.66 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 19.86 * 1;
        iOpen = 19.76 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.31 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 20.34 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.76 * 1;
        iVol = 310100 * 1;
        sVol = '310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 20.14 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.74 * 1;
        iVol = 147600 * 1;
        sVol = '147,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 19.89 * 1;
        iOpen = 20.22 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.88 * 1;
        iVol = 124900 * 1;
        sVol = '124,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 20.20 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.32 * 1;
        iLow = 19.80 * 1;
        iVol = 79100 * 1;
        sVol = '79,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 20.41 * 1;
        iOpen = 20.43 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.34 * 1;
        iVol = 194600 * 1;
        sVol = '194,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 20.33 * 1;
        iOpen = 20.41 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.29 * 1;
        iVol = 129100 * 1;
        sVol = '129,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 21.11 * 1;
        iOpen = 20.55 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.42 * 1;
        iVol = 185800 * 1;
        sVol = '185,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 20.88 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.78 * 1;
        iVol = 119500 * 1;
        sVol = '119,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 20.58 * 1;
        iOpen = 20.97 * 1;
        iHigh = 20.97 * 1;
        iLow = 20.31 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 20.39 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.16 * 1;
        iVol = 267200 * 1;
        sVol = '267,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 20.88 * 1;
        iOpen = 20.35 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.35 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 20.74 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.57 * 1;
        iVol = 102200 * 1;
        sVol = '102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 20.60 * 1;
        iOpen = 20.74 * 1;
        iHigh = 20.89 * 1;
        iLow = 20.41 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 20.07 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.30 * 1;
        iLow = 19.62 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 20.50 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.17 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 20.70 * 1;
        iOpen = 20.51 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.48 * 1;
        iVol = 55600 * 1;
        sVol = '55,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 20.51 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.04 * 1;
        iLow = 20.51 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 20.86 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.27 * 1;
        iVol = 208400 * 1;
        sVol = '208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 20.26 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.64 * 1;
        iLow = 19.97 * 1;
        iVol = 191500 * 1;
        sVol = '191,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 21.14 * 1;
        iOpen = 20.08 * 1;
        iHigh = 21.28 * 1;
        iLow = 19.81 * 1;
        iVol = 629300 * 1;
        sVol = '629,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 21.11 * 1;
        iOpen = 21.63 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.07 * 1;
        iVol = 241800 * 1;
        sVol = '241,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 20.84 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.27 * 1;
        iLow = 20.74 * 1;
        iVol = 148700 * 1;
        sVol = '148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 20.51 * 1;
        iOpen = 20.79 * 1;
        iHigh = 20.79 * 1;
        iLow = 20.07 * 1;
        iVol = 119100 * 1;
        sVol = '119,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 20.97 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.27 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 21.11 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.64 * 1;
        iLow = 21.00 * 1;
        iVol = 142400 * 1;
        sVol = '142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 20.99 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.91 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 21.42 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.52 * 1;
        iLow = 21.01 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 20.96 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.87 * 1;
        iVol = 181200 * 1;
        sVol = '181,200';
            
        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 = 21.15 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.65 * 1;
        iVol = 227200 * 1;
        sVol = '227,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 19.45 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.25 * 1;
        iLow = 19.23 * 1;
        iVol = 672800 * 1;
        sVol = '672,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 18.98 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.56 * 1;
        iVol = 204000 * 1;
        sVol = '204,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 19.58 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.76 * 1;
        iLow = 18.71 * 1;
        iVol = 298300 * 1;
        sVol = '298,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 20.31 * 1;
        iOpen = 19.70 * 1;
        iHigh = 20.43 * 1;
        iLow = 19.32 * 1;
        iVol = 250200 * 1;
        sVol = '250,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 21.81 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.20 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        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 = 21.72 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.23 * 1;
        iLow = 21.57 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 22.16 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.86 * 1;
        iVol = 161100 * 1;
        sVol = '161,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 21.87 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.81 * 1;
        iLow = 21.75 * 1;
        iVol = 139900 * 1;
        sVol = '139,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 21.56 * 1;
        iOpen = 21.71 * 1;
        iHigh = 21.71 * 1;
        iLow = 21.32 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 21.72 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.53 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 22.04 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.38 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        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 = 21.99 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.59 * 1;
        iLow = 21.95 * 1;
        iVol = 92600 * 1;
        sVol = '92,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 22.49 * 1;
        iOpen = 22.17 * 1;
        iHigh = 22.52 * 1;
        iLow = 21.87 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 22.23 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.88 * 1;
        iLow = 22.23 * 1;
        iVol = 198700 * 1;
        sVol = '198,700';
            
        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 = 22.46 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.91 * 1;
        iVol = 204800 * 1;
        sVol = '204,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 22.63 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.31 * 1;
        iVol = 224600 * 1;
        sVol = '224,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 22.43 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.39 * 1;
        iVol = 195900 * 1;
        sVol = '195,900';
            
        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 = 23.15 * 1;
        iOpen = 22.51 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.36 * 1;
        iVol = 135200 * 1;
        sVol = '135,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 23.00 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.22 * 1;
        iLow = 22.83 * 1;
        iVol = 134400 * 1;
        sVol = '134,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 22.71 * 1;
        iOpen = 22.71 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.56 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 21.57 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.16 * 1;
        iLow = 21.21 * 1;
        iVol = 157300 * 1;
        sVol = '157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 21.73 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.43 * 1;
        iVol = 277600 * 1;
        sVol = '277,600';
            
        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 = 21.83 * 1;
        iOpen = 21.34 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.23 * 1;
        iVol = 416300 * 1;
        sVol = '416,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 22.62 * 1;
        iOpen = 22.47 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.04 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 23.12 * 1;
        iOpen = 22.82 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.45 * 1;
        iVol = 225800 * 1;
        sVol = '225,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 22.45 * 1;
        iOpen = 23.13 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.32 * 1;
        iVol = 191900 * 1;
        sVol = '191,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 22.51 * 1;
        iOpen = 22.71 * 1;
        iHigh = 23.02 * 1;
        iLow = 22.29 * 1;
        iVol = 225400 * 1;
        sVol = '225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 22.43 * 1;
        iOpen = 22.87 * 1;
        iHigh = 23.07 * 1;
        iLow = 22.36 * 1;
        iVol = 176900 * 1;
        sVol = '176,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 22.58 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.26 * 1;
        iVol = 232200 * 1;
        sVol = '232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 21.57 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.53 * 1;
        iLow = 21.43 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 21.70 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.05 * 1;
        iLow = 21.50 * 1;
        iVol = 82900 * 1;
        sVol = '82,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 21.19 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.71 * 1;
        iLow = 20.91 * 1;
        iVol = 144300 * 1;
        sVol = '144,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 21.26 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.51 * 1;
        iLow = 20.89 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 21.81 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.85 * 1;
        iLow = 20.96 * 1;
        iVol = 156700 * 1;
        sVol = '156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 21.25 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.08 * 1;
        iVol = 164000 * 1;
        sVol = '164,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 20.44 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.36 * 1;
        iVol = 272000 * 1;
        sVol = '272,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 19.07 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.08 * 1;
        iLow = 18.75 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 18.65 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.47 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 18.66 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.53 * 1;
        iVol = 234600 * 1;
        sVol = '234,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 18.70 * 1;
        iOpen = 18.91 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.58 * 1;
        iVol = 196300 * 1;
        sVol = '196,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 19.24 * 1;
        iOpen = 18.67 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.67 * 1;
        iVol = 151600 * 1;
        sVol = '151,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 19.49 * 1;
        iOpen = 19.28 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.24 * 1;
        iVol = 168000 * 1;
        sVol = '168,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 19.66 * 1;
        iOpen = 19.74 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.53 * 1;
        iVol = 208400 * 1;
        sVol = '208,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 19.75 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.63 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 19.74 * 1;
        iOpen = 19.61 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.61 * 1;
        iVol = 277100 * 1;
        sVol = '277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 20.13 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.53 * 1;
        iVol = 349800 * 1;
        sVol = '349,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 20.69 * 1;
        iOpen = 20.27 * 1;
        iHigh = 21.12 * 1;
        iLow = 19.95 * 1;
        iVol = 314900 * 1;
        sVol = '314,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 21.68 * 1;
        iOpen = 20.83 * 1;
        iHigh = 22.04 * 1;
        iLow = 20.77 * 1;
        iVol = 182500 * 1;
        sVol = '182,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 21.96 * 1;
        iOpen = 21.72 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.55 * 1;
        iVol = 205000 * 1;
        sVol = '205,000';
            
        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 = 21.24 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.22 * 1;
        iVol = 131400 * 1;
        sVol = '131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 20.87 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.32 * 1;
        iLow = 20.34 * 1;
        iVol = 99100 * 1;
        sVol = '99,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 20.03 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.73 * 1;
        iVol = 192000 * 1;
        sVol = '192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 19.68 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.31 * 1;
        iLow = 19.65 * 1;
        iVol = 107400 * 1;
        sVol = '107,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 20.49 * 1;
        iOpen = 19.84 * 1;
        iHigh = 20.74 * 1;
        iLow = 19.61 * 1;
        iVol = 198300 * 1;
        sVol = '198,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 20.37 * 1;
        iOpen = 20.33 * 1;
        iHigh = 20.68 * 1;
        iLow = 20.11 * 1;
        iVol = 169700 * 1;
        sVol = '169,700';
            
        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 = 19.51 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.44 * 1;
        iLow = 19.39 * 1;
        iVol = 169000 * 1;
        sVol = '169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 18.95 * 1;
        iOpen = 19.55 * 1;
        iHigh = 19.83 * 1;
        iLow = 18.54 * 1;
        iVol = 230100 * 1;
        sVol = '230,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 18.59 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.59 * 1;
        iVol = 151500 * 1;
        sVol = '151,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 18.93 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.50 * 1;
        iVol = 207400 * 1;
        sVol = '207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 19.29 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.51 * 1;
        iVol = 207700 * 1;
        sVol = '207,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 19.25 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.72 * 1;
        iLow = 18.70 * 1;
        iVol = 265500 * 1;
        sVol = '265,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 19.30 * 1;
        iOpen = 19.52 * 1;
        iHigh = 19.90 * 1;
        iLow = 19.12 * 1;
        iVol = 266700 * 1;
        sVol = '266,700';
            
        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 = 18.54 * 1;
        iOpen = 19.38 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.41 * 1;
        iVol = 158500 * 1;
        sVol = '158,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 18.38 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.70 * 1;
        iLow = 17.82 * 1;
        iVol = 125000 * 1;
        sVol = '125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 18.87 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.91 * 1;
        iLow = 18.20 * 1;
        iVol = 85400 * 1;
        sVol = '85,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 18.67 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.45 * 1;
        iVol = 97600 * 1;
        sVol = '97,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 17.94 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.70 * 1;
        iLow = 17.87 * 1;
        iVol = 148000 * 1;
        sVol = '148,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 17.42 * 1;
        iOpen = 17.85 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.33 * 1;
        iVol = 210300 * 1;
        sVol = '210,300';
            
        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 = 16.68 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.43 * 1;
        iVol = 204100 * 1;
        sVol = '204,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 16.03 * 1;
        iOpen = 16.73 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.00 * 1;
        iVol = 176500 * 1;
        sVol = '176,500';
            
        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 = 16.44 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.61 * 1;
        iLow = 15.85 * 1;
        iVol = 307900 * 1;
        sVol = '307,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 16.47 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.39 * 1;
        iVol = 287000 * 1;
        sVol = '287,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 15.55 * 1;
        iOpen = 16.20 * 1;
        iHigh = 16.47 * 1;
        iLow = 15.43 * 1;
        iVol = 208200 * 1;
        sVol = '208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 14.42 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.37 * 1;
        iVol = 186000 * 1;
        sVol = '186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 14.43 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.58 * 1;
        iLow = 13.64 * 1;
        iVol = 231100 * 1;
        sVol = '231,100';
            
        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 = 15.29 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.45 * 1;
        iLow = 14.60 * 1;
        iVol = 130100 * 1;
        sVol = '130,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 15.70 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.14 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 15.57 * 1;
        iOpen = 15.62 * 1;
        iHigh = 15.67 * 1;
        iLow = 15.25 * 1;
        iVol = 86400 * 1;
        sVol = '86,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 16.06 * 1;
        iOpen = 15.42 * 1;
        iHigh = 16.11 * 1;
        iLow = 15.37 * 1;
        iVol = 138000 * 1;
        sVol = '138,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 16.28 * 1;
        iOpen = 15.91 * 1;
        iHigh = 16.54 * 1;
        iLow = 15.85 * 1;
        iVol = 188800 * 1;
        sVol = '188,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 16.43 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.20 * 1;
        iVol = 164400 * 1;
        sVol = '164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 16.56 * 1;
        iOpen = 16.02 * 1;
        iHigh = 16.59 * 1;
        iLow = 15.87 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        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 = 17.14 * 1;
        iOpen = 16.74 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.48 * 1;
        iVol = 114300 * 1;
        sVol = '114,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 16.51 * 1;
        iOpen = 16.79 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.36 * 1;
        iVol = 254500 * 1;
        sVol = '254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 18.73 * 1;
        iOpen = 16.88 * 1;
        iHigh = 18.99 * 1;
        iLow = 16.26 * 1;
        iVol = 317400 * 1;
        sVol = '317,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 19.70 * 1;
        iOpen = 18.50 * 1;
        iHigh = 19.87 * 1;
        iLow = 18.50 * 1;
        iVol = 182900 * 1;
        sVol = '182,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 19.38 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.88 * 1;
        iVol = 151700 * 1;
        sVol = '151,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 19.06 * 1;
        iOpen = 20.35 * 1;
        iHigh = 20.48 * 1;
        iLow = 18.89 * 1;
        iVol = 261500 * 1;
        sVol = '261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 18.53 * 1;
        iOpen = 18.88 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.46 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 18.47 * 1;
        iOpen = 18.54 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.27 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 18.50 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.27 * 1;
        iLow = 18.39 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 18.29 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.69 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 18.07 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.49 * 1;
        iLow = 17.79 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 18.39 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.00 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 18.10 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.80 * 1;
        iLow = 17.98 * 1;
        iVol = 84200 * 1;
        sVol = '84,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 18.49 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.63 * 1;
        iLow = 18.03 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 18.69 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.20 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 18.60 * 1;
        iOpen = 18.61 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.49 * 1;
        iVol = 273100 * 1;
        sVol = '273,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 18.17 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.95 * 1;
        iVol = 82100 * 1;
        sVol = '82,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 18.85 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.04 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        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 = 18.19 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.13 * 1;
        iVol = 193100 * 1;
        sVol = '193,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 18.06 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.85 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        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 = 18.54 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.95 * 1;
        iVol = 90800 * 1;
        sVol = '90,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 19.76 * 1;
        iOpen = 18.69 * 1;
        iHigh = 19.76 * 1;
        iLow = 18.46 * 1;
        iVol = 226800 * 1;
        sVol = '226,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 20.74 * 1;
        iOpen = 20.12 * 1;
        iHigh = 21.47 * 1;
        iLow = 20.12 * 1;
        iVol = 178700 * 1;
        sVol = '178,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 20.40 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.79 * 1;
        iLow = 20.21 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 20.76 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.76 * 1;
        iLow = 20.11 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 22.01 * 1;
        iOpen = 20.63 * 1;
        iHigh = 22.04 * 1;
        iLow = 20.63 * 1;
        iVol = 430100 * 1;
        sVol = '430,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 21.00 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.21 * 1;
        iLow = 20.91 * 1;
        iVol = 150300 * 1;
        sVol = '150,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 20.09 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.04 * 1;
        iVol = 78300 * 1;
        sVol = '78,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 19.38 * 1;
        iOpen = 19.79 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.13 * 1;
        iVol = 183700 * 1;
        sVol = '183,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 18.85 * 1;
        iOpen = 19.34 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.43 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 19.21 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.67 * 1;
        iLow = 18.82 * 1;
        iVol = 112700 * 1;
        sVol = '112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 19.36 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.69 * 1;
        iVol = 156200 * 1;
        sVol = '156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 19.71 * 1;
        iOpen = 19.64 * 1;
        iHigh = 19.95 * 1;
        iLow = 19.43 * 1;
        iVol = 133900 * 1;
        sVol = '133,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 19.73 * 1;
        iOpen = 19.71 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.68 * 1;
        iVol = 87000 * 1;
        sVol = '87,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 19.55 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.88 * 1;
        iLow = 19.29 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 19.69 * 1;
        iOpen = 19.49 * 1;
        iHigh = 19.76 * 1;
        iLow = 19.39 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 20.17 * 1;
        iOpen = 19.82 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.81 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 20.50 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.72 * 1;
        iLow = 20.18 * 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(2022, 3, 21);
        iClose = 19.95 * 1;
        iOpen = 20.80 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.89 * 1;
        iVol = 98100 * 1;
        sVol = '98,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 18.87 * 1;
        iOpen = 19.65 * 1;
        iHigh = 19.84 * 1;
        iLow = 18.71 * 1;
        iVol = 139500 * 1;
        sVol = '139,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 19.26 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.38 * 1;
        iVol = 114100 * 1;
        sVol = '114,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 18.73 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.16 * 1;
        iLow = 18.65 * 1;
        iVol = 91400 * 1;
        sVol = '91,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 18.80 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.36 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        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 = 19.70 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.73 * 1;
        iLow = 18.48 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 19.71 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.85 * 1;
        iLow = 19.48 * 1;
        iVol = 185500 * 1;
        sVol = '185,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 19.43 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.10 * 1;
        iLow = 19.05 * 1;
        iVol = 198100 * 1;
        sVol = '198,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 18.81 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.71 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 19.50 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.55 * 1;
        iLow = 18.39 * 1;
        iVol = 101000 * 1;
        sVol = '101,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 19.07 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.14 * 1;
        iLow = 18.97 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 18.67 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.33 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 16.61 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.65 * 1;
        iLow = 16.58 * 1;
        iVol = 284200 * 1;
        sVol = '284,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 16.13 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.05 * 1;
        iLow = 15.79 * 1;
        iVol = 163900 * 1;
        sVol = '163,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 16.19 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.52 * 1;
        iLow = 15.87 * 1;
        iVol = 120700 * 1;
        sVol = '120,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 16.74 * 1;
        iOpen = 16.14 * 1;
        iHigh = 17.05 * 1;
        iLow = 16.14 * 1;
        iVol = 151000 * 1;
        sVol = '151,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 17.03 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.86 * 1;
        iVol = 99600 * 1;
        sVol = '99,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 16.76 * 1;
        iOpen = 16.85 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.67 * 1;
        iVol = 159800 * 1;
        sVol = '159,800';
            
        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 = 18.93 * 1;
        iOpen = 17.17 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.17 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 19.05 * 1;
        iOpen = 18.66 * 1;
        iHigh = 19.12 * 1;
        iLow = 18.66 * 1;
        iVol = 122400 * 1;
        sVol = '122,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 19.29 * 1;
        iOpen = 18.97 * 1;
        iHigh = 19.33 * 1;
        iLow = 18.78 * 1;
        iVol = 139100 * 1;
        sVol = '139,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 18.61 * 1;
        iOpen = 19.67 * 1;
        iHigh = 19.68 * 1;
        iLow = 18.35 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 19.27 * 1;
        iOpen = 18.84 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.45 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 18.42 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.29 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 19.40 * 1;
        iOpen = 18.47 * 1;
        iHigh = 19.43 * 1;
        iLow = 18.45 * 1;
        iVol = 84500 * 1;
        sVol = '84,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 19.45 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.78 * 1;
        iLow = 19.29 * 1;
        iVol = 72200 * 1;
        sVol = '72,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 20.16 * 1;
        iOpen = 19.55 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.47 * 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, 4, 31);
        iClose = 20.68 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.84 * 1;
        iLow = 19.81 * 1;
        iVol = 150100 * 1;
        sVol = '150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 21.03 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.18 * 1;
        iLow = 20.42 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 21.39 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.44 * 1;
        iLow = 21.02 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        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 = 21.59 * 1;
        iOpen = 21.02 * 1;
        iHigh = 21.68 * 1;
        iLow = 20.59 * 1;
        iVol = 83300 * 1;
        sVol = '83,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 21.85 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.67 * 1;
        iVol = 63800 * 1;
        sVol = '63,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 21.23 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.72 * 1;
        iLow = 20.58 * 1;
        iVol = 109300 * 1;
        sVol = '109,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 21.33 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.36 * 1;
        iLow = 21.01 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 20.96 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.37 * 1;
        iLow = 20.86 * 1;
        iVol = 39000 * 1;
        sVol = '39,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 20.47 * 1;
        iOpen = 20.75 * 1;
        iHigh = 20.75 * 1;
        iLow = 20.25 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 18.74 * 1;
        iOpen = 20.02 * 1;
        iHigh = 20.02 * 1;
        iLow = 18.62 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 18.04 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.95 * 1;
        iLow = 18.02 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 18.26 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.48 * 1;
        iLow = 17.79 * 1;
        iVol = 97800 * 1;
        sVol = '97,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 16.78 * 1;
        iOpen = 17.97 * 1;
        iHigh = 17.97 * 1;
        iLow = 16.75 * 1;
        iVol = 148800 * 1;
        sVol = '148,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 15.83 * 1;
        iOpen = 17.14 * 1;
        iHigh = 17.14 * 1;
        iLow = 15.68 * 1;
        iVol = 255300 * 1;
        sVol = '255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 16.21 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.62 * 1;
        iVol = 103200 * 1;
        sVol = '103,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 16.33 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.63 * 1;
        iLow = 15.92 * 1;
        iVol = 90600 * 1;
        sVol = '90,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 16.90 * 1;
        iOpen = 16.31 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.18 * 1;
        iVol = 101100 * 1;
        sVol = '101,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 17.24 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.90 * 1;
        iVol = 222500 * 1;
        sVol = '222,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 18.18 * 1;
        iOpen = 17.31 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.24 * 1;
        iVol = 99800 * 1;
        sVol = '99,800';
            
        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 = 18.06 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.92 * 1;
        iVol = 123900 * 1;
        sVol = '123,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 17.70 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.26 * 1;
        iLow = 17.48 * 1;
        iVol = 180400 * 1;
        sVol = '180,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 17.15 * 1;
        iOpen = 17.37 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.67 * 1;
        iVol = 148200 * 1;
        sVol = '148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 17.38 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.95 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 16.78 * 1;
        iOpen = 16.98 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.31 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 16.23 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.07 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 17.45 * 1;
        iOpen = 16.58 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.58 * 1;
        iVol = 68700 * 1;
        sVol = '68,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 16.98 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.44 * 1;
        iLow = 16.97 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 16.39 * 1;
        iOpen = 16.89 * 1;
        iHigh = 16.89 * 1;
        iLow = 16.19 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 16.51 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.09 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 16.47 * 1;
        iOpen = 16.11 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.11 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 16.17 * 1;
        iOpen = 16.04 * 1;
        iHigh = 16.49 * 1;
        iLow = 16.03 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 16.64 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.17 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 16.65 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.61 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 17.34 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.11 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 18.30 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.42 * 1;
        iVol = 76400 * 1;
        sVol = '76,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 18.49 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.88 * 1;
        iVol = 61100 * 1;
        sVol = '61,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 18.09 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.71 * 1;
        iLow = 17.50 * 1;
        iVol = 135400 * 1;
        sVol = '135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 17.68 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.60 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 17.28 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.56 * 1;
        iLow = 17.14 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 18.01 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.20 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 18.55 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.93 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 18.82 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.83 * 1;
        iLow = 18.27 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 18.51 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.32 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 19.36 * 1;
        iOpen = 18.48 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.26 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 19.79 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.41 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 18.98 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.28 * 1;
        iLow = 18.80 * 1;
        iVol = 107600 * 1;
        sVol = '107,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 18.50 * 1;
        iOpen = 18.75 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.26 * 1;
        iVol = 68600 * 1;
        sVol = '68,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 19.57 * 1;
        iOpen = 18.78 * 1;
        iHigh = 19.71 * 1;
        iLow = 18.61 * 1;
        iVol = 109400 * 1;
        sVol = '109,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 18.99 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.59 * 1;
        iVol = 61300 * 1;
        sVol = '61,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 20.73 * 1;
        iOpen = 19.61 * 1;
        iHigh = 20.77 * 1;
        iLow = 19.51 * 1;
        iVol = 210400 * 1;
        sVol = '210,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 20.95 * 1;
        iOpen = 20.93 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.83 * 1;
        iVol = 87400 * 1;
        sVol = '87,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 21.49 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.61 * 1;
        iVol = 74800 * 1;
        sVol = '74,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 22.16 * 1;
        iOpen = 21.24 * 1;
        iHigh = 22.18 * 1;
        iLow = 21.24 * 1;
        iVol = 125600 * 1;
        sVol = '125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 22.67 * 1;
        iOpen = 21.88 * 1;
        iHigh = 22.78 * 1;
        iLow = 21.88 * 1;
        iVol = 162800 * 1;
        sVol = '162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 21.88 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.41 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 22.02 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.61 * 1;
        iVol = 102400 * 1;
        sVol = '102,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 20.74 * 1;
        iOpen = 21.72 * 1;
        iHigh = 21.72 * 1;
        iLow = 20.72 * 1;
        iVol = 65900 * 1;
        sVol = '65,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 20.09 * 1;
        iOpen = 20.21 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.89 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        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 = 20.44 * 1;
        iOpen = 20.04 * 1;
        iHigh = 20.83 * 1;
        iLow = 20.04 * 1;
        iVol = 116200 * 1;
        sVol = '116,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 20.71 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.95 * 1;
        iLow = 20.28 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 21.05 * 1;
        iOpen = 20.73 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.64 * 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, 7, 26);
        iClose = 20.38 * 1;
        iOpen = 20.81 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.34 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 19.84 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.59 * 1;
        iVol = 66600 * 1;
        sVol = '66,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 19.80 * 1;
        iOpen = 19.83 * 1;
        iHigh = 20.02 * 1;
        iLow = 19.44 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 19.00 * 1;
        iOpen = 19.70 * 1;
        iHigh = 19.70 * 1;
        iLow = 18.94 * 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, 8, 1);
        iClose = 19.11 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.19 * 1;
        iLow = 18.40 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 19.15 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.69 * 1;
        iLow = 19.10 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 18.89 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.20 * 1;
        iLow = 18.63 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 19.94 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.97 * 1;
        iLow = 18.85 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 19.16 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.79 * 1;
        iLow = 19.10 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 18.81 * 1;
        iOpen = 19.29 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.75 * 1;
        iVol = 45100 * 1;
        sVol = '45,100';
            
        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 = 19.81 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.85 * 1;
        iLow = 19.03 * 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(2022, 8, 13);
        iClose = 19.24 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.88 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 18.53 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.40 * 1;
        iVol = 57800 * 1;
        sVol = '57,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 18.38 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.77 * 1;
        iLow = 18.09 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 18.12 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.58 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 18.71 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.79 * 1;
        iLow = 17.80 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 18.24 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.52 * 1;
        iLow = 18.04 * 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(2022, 8, 21);
        iClose = 18.01 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.62 * 1;
        iVol = 67600 * 1;
        sVol = '67,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 17.70 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.50 * 1;
        iVol = 74000 * 1;
        sVol = '74,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 17.58 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.05 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 18.20 * 1;
        iOpen = 17.47 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.42 * 1;
        iVol = 67000 * 1;
        sVol = '67,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 18.11 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.63 * 1;
        iLow = 17.91 * 1;
        iVol = 80500 * 1;
        sVol = '80,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 18.90 * 1;
        iOpen = 18.38 * 1;
        iHigh = 19.13 * 1;
        iLow = 17.97 * 1;
        iVol = 88400 * 1;
        sVol = '88,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 17.25 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.14 * 1;
        iVol = 115400 * 1;
        sVol = '115,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 16.95 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.93 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 17.19 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.70 * 1;
        iVol = 96600 * 1;
        sVol = '96,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 17.27 * 1;
        iOpen = 17.47 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.16 * 1;
        iVol = 86900 * 1;
        sVol = '86,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 17.20 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.22 * 1;
        iLow = 16.42 * 1;
        iVol = 52500 * 1;
        sVol = '52,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 17.20 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.01 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 16.48 * 1;
        iOpen = 16.90 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.46 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 16.65 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.14 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 16.50 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.05 * 1;
        iLow = 16.47 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 16.82 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.02 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 17.38 * 1;
        iOpen = 16.42 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.30 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 17.07 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.99 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 17.80 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.85 * 1;
        iLow = 17.26 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 18.16 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.99 * 1;
        iVol = 49300 * 1;
        sVol = '49,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 18.10 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.75 * 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, 9, 20);
        iClose = 18.25 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.93 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 19.12 * 1;
        iOpen = 18.60 * 1;
        iHigh = 19.18 * 1;
        iLow = 18.56 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 19.52 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.60 * 1;
        iLow = 19.10 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 19.96 * 1;
        iOpen = 19.45 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.45 * 1;
        iVol = 103600 * 1;
        sVol = '103,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 19.52 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.15 * 1;
        iLow = 19.48 * 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, 9, 27);
        iClose = 20.07 * 1;
        iOpen = 19.74 * 1;
        iHigh = 20.59 * 1;
        iLow = 19.60 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 20.56 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.78 * 1;
        iLow = 19.96 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 20.87 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.22 * 1;
        iVol = 186800 * 1;
        sVol = '186,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 20.74 * 1;
        iOpen = 20.91 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.70 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 21.10 * 1;
        iOpen = 20.51 * 1;
        iHigh = 21.58 * 1;
        iLow = 20.22 * 1;
        iVol = 217000 * 1;
        sVol = '217,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 22.68 * 1;
        iOpen = 21.50 * 1;
        iHigh = 24.55 * 1;
        iLow = 20.87 * 1;
        iVol = 626100 * 1;
        sVol = '626,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 23.98 * 1;
        iOpen = 22.80 * 1;
        iHigh = 24.08 * 1;
        iLow = 22.31 * 1;
        iVol = 241800 * 1;
        sVol = '241,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 24.61 * 1;
        iOpen = 23.87 * 1;
        iHigh = 24.69 * 1;
        iLow = 23.28 * 1;
        iVol = 288500 * 1;
        sVol = '288,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 23.75 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.46 * 1;
        iLow = 23.46 * 1;
        iVol = 159600 * 1;
        sVol = '159,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 23.61 * 1;
        iOpen = 23.49 * 1;
        iHigh = 24.17 * 1;
        iLow = 23.27 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 24.16 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.34 * 1;
        iLow = 23.77 * 1;
        iVol = 208000 * 1;
        sVol = '208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 24.48 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.81 * 1;
        iLow = 24.12 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 24.37 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.52 * 1;
        iLow = 24.04 * 1;
        iVol = 112900 * 1;
        sVol = '112,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 25.76 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.87 * 1;
        iLow = 24.44 * 1;
        iVol = 112400 * 1;
        sVol = '112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 24.04 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.45 * 1;
        iLow = 23.30 * 1;
        iVol = 128800 * 1;
        sVol = '128,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 24.04 * 1;
        iOpen = 23.94 * 1;
        iHigh = 24.07 * 1;
        iLow = 23.35 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 24.39 * 1;
        iOpen = 24.44 * 1;
        iHigh = 24.72 * 1;
        iLow = 24.00 * 1;
        iVol = 149200 * 1;
        sVol = '149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 23.65 * 1;
        iOpen = 24.01 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.39 * 1;
        iVol = 138200 * 1;
        sVol = '138,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 24.60 * 1;
        iOpen = 23.80 * 1;
        iHigh = 25.05 * 1;
        iLow = 23.70 * 1;
        iVol = 152300 * 1;
        sVol = '152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 24.02 * 1;
        iOpen = 24.47 * 1;
        iHigh = 24.67 * 1;
        iLow = 23.56 * 1;
        iVol = 101900 * 1;
        sVol = '101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 24.51 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.63 * 1;
        iLow = 23.96 * 1;
        iVol = 36000 * 1;
        sVol = '36,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 23.62 * 1;
        iOpen = 24.52 * 1;
        iHigh = 24.52 * 1;
        iLow = 23.58 * 1;
        iVol = 66300 * 1;
        sVol = '66,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 23.23 * 1;
        iOpen = 23.86 * 1;
        iHigh = 23.91 * 1;
        iLow = 23.13 * 1;
        iVol = 129000 * 1;
        sVol = '129,000';
            
        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 = 23.69 * 1;
        iOpen = 23.48 * 1;
        iHigh = 24.11 * 1;
        iLow = 22.93 * 1;
        iVol = 296100 * 1;
        sVol = '296,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 23.74 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.42 * 1;
        iLow = 23.38 * 1;
        iVol = 202400 * 1;
        sVol = '202,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 24.17 * 1;
        iOpen = 23.67 * 1;
        iHigh = 24.57 * 1;
        iLow = 23.41 * 1;
        iVol = 161500 * 1;
        sVol = '161,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 23.66 * 1;
        iOpen = 24.11 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.05 * 1;
        iVol = 95700 * 1;
        sVol = '95,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 23.10 * 1;
        iOpen = 23.61 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.02 * 1;
        iVol = 101800 * 1;
        sVol = '101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 22.18 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.00 * 1;
        iVol = 412700 * 1;
        sVol = '412,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 22.73 * 1;
        iOpen = 22.35 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.11 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 22.56 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.18 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 22.64 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.71 * 1;
        iLow = 22.06 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 22.90 * 1;
        iOpen = 23.48 * 1;
        iHigh = 23.54 * 1;
        iLow = 22.65 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 23.14 * 1;
        iOpen = 22.55 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.36 * 1;
        iVol = 79900 * 1;
        sVol = '79,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 22.22 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.13 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 21.64 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.63 * 1;
        iVol = 154300 * 1;
        sVol = '154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 21.35 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.30 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 21.69 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.18 * 1;
        iVol = 39200 * 1;
        sVol = '39,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 21.91 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.78 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 21.30 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.66 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 21.27 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.54 * 1;
        iLow = 21.13 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        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 = 21.28 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.97 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        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 = 20.72 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.66 * 1;
        iLow = 20.58 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 21.71 * 1;
        iOpen = 20.95 * 1;
        iHigh = 21.83 * 1;
        iLow = 20.95 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 21.56 * 1;
        iOpen = 21.49 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.42 * 1;
        iVol = 60300 * 1;
        sVol = '60,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 22.00 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.15 * 1;
        iLow = 21.65 * 1;
        iVol = 84000 * 1;
        sVol = '84,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 21.51 * 1;
        iOpen = 22.29 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.44 * 1;
        iVol = 92900 * 1;
        sVol = '92,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 21.56 * 1;
        iOpen = 21.24 * 1;
        iHigh = 22.01 * 1;
        iLow = 20.86 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 22.51 * 1;
        iOpen = 21.69 * 1;
        iHigh = 22.91 * 1;
        iLow = 21.64 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 21.96 * 1;
        iOpen = 22.64 * 1;
        iHigh = 22.66 * 1;
        iLow = 21.87 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 21.83 * 1;
        iOpen = 21.79 * 1;
        iHigh = 21.83 * 1;
        iLow = 21.17 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 22.29 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.78 * 1;
        iVol = 58900 * 1;
        sVol = '58,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 23.00 * 1;
        iOpen = 22.35 * 1;
        iHigh = 23.12 * 1;
        iLow = 21.88 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 23.05 * 1;
        iOpen = 22.51 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.51 * 1;
        iVol = 155400 * 1;
        sVol = '155,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 22.69 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.67 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 22.42 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.41 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 22.34 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.61 * 1;
        iVol = 81400 * 1;
        sVol = '81,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 22.41 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.26 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 22.58 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.31 * 1;
        iVol = 35900 * 1;
        sVol = '35,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 23.08 * 1;
        iOpen = 22.63 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.63 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 23.38 * 1;
        iOpen = 22.92 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.47 * 1;
        iVol = 41100 * 1;
        sVol = '41,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 23.81 * 1;
        iOpen = 23.55 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.22 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 24.03 * 1;
        iOpen = 23.73 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.64 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 24.06 * 1;
        iOpen = 23.77 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.76 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 24.66 * 1;
        iOpen = 24.07 * 1;
        iHigh = 24.83 * 1;
        iLow = 24.07 * 1;
        iVol = 111500 * 1;
        sVol = '111,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 22.97 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.51 * 1;
        iLow = 22.06 * 1;
        iVol = 142100 * 1;
        sVol = '142,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 22.77 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.62 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 23.75 * 1;
        iOpen = 22.44 * 1;
        iHigh = 24.46 * 1;
        iLow = 22.44 * 1;
        iVol = 147200 * 1;
        sVol = '147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 23.63 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.79 * 1;
        iLow = 23.06 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 23.42 * 1;
        iOpen = 23.51 * 1;
        iHigh = 23.62 * 1;
        iLow = 23.09 * 1;
        iVol = 89600 * 1;
        sVol = '89,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 23.18 * 1;
        iOpen = 23.33 * 1;
        iHigh = 23.54 * 1;
        iLow = 22.98 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 22.85 * 1;
        iOpen = 23.48 * 1;
        iHigh = 23.68 * 1;
        iLow = 22.79 * 1;
        iVol = 80900 * 1;
        sVol = '80,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 23.08 * 1;
        iOpen = 22.71 * 1;
        iHigh = 23.38 * 1;
        iLow = 22.63 * 1;
        iVol = 158900 * 1;
        sVol = '158,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 23.55 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.64 * 1;
        iLow = 22.95 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        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 = 23.29 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.66 * 1;
        iLow = 23.11 * 1;
        iVol = 130200 * 1;
        sVol = '130,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 23.82 * 1;
        iOpen = 22.99 * 1;
        iHigh = 23.87 * 1;
        iLow = 22.99 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 24.00 * 1;
        iOpen = 23.45 * 1;
        iHigh = 24.01 * 1;
        iLow = 23.32 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 23.89 * 1;
        iOpen = 24.10 * 1;
        iHigh = 24.26 * 1;
        iLow = 23.87 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 23.78 * 1;
        iOpen = 23.58 * 1;
        iHigh = 24.12 * 1;
        iLow = 23.58 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 23.14 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.79 * 1;
        iLow = 22.96 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 23.51 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.74 * 1;
        iLow = 22.98 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 23.22 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.65 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 23.30 * 1;
        iOpen = 23.51 * 1;
        iHigh = 23.64 * 1;
        iLow = 23.15 * 1;
        iVol = 70600 * 1;
        sVol = '70,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 23.81 * 1;
        iOpen = 23.45 * 1;
        iHigh = 24.25 * 1;
        iLow = 23.45 * 1;
        iVol = 113400 * 1;
        sVol = '113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 23.91 * 1;
        iOpen = 23.85 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.70 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 21.06 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.76 * 1;
        iLow = 20.89 * 1;
        iVol = 235000 * 1;
        sVol = '235,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 20.43 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.17 * 1;
        iVol = 334200 * 1;
        sVol = '334,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 20.07 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.74 * 1;
        iLow = 19.98 * 1;
        iVol = 189500 * 1;
        sVol = '189,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 19.97 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.84 * 1;
        iVol = 144800 * 1;
        sVol = '144,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 19.98 * 1;
        iOpen = 19.95 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.69 * 1;
        iVol = 125500 * 1;
        sVol = '125,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 19.50 * 1;
        iOpen = 19.83 * 1;
        iHigh = 20.12 * 1;
        iLow = 19.47 * 1;
        iVol = 322500 * 1;
        sVol = '322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 18.76 * 1;
        iOpen = 19.44 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.63 * 1;
        iVol = 137600 * 1;
        sVol = '137,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 17.43 * 1;
        iOpen = 18.41 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.35 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 17.94 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.39 * 1;
        iLow = 17.85 * 1;
        iVol = 221000 * 1;
        sVol = '221,000';
            
        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 = 17.42 * 1;
        iOpen = 17.41 * 1;
        iHigh = 17.69 * 1;
        iLow = 17.16 * 1;
        iVol = 175700 * 1;
        sVol = '175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 17.81 * 1;
        iOpen = 17.11 * 1;
        iHigh = 18.11 * 1;
        iLow = 16.87 * 1;
        iVol = 269300 * 1;
        sVol = '269,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 17.33 * 1;
        iOpen = 17.73 * 1;
        iHigh = 17.73 * 1;
        iLow = 16.87 * 1;
        iVol = 502900 * 1;
        sVol = '502,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 17.50 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.66 * 1;
        iLow = 17.37 * 1;
        iVol = 186700 * 1;
        sVol = '186,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 17.98 * 1;
        iOpen = 17.86 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.80 * 1;
        iVol = 177100 * 1;
        sVol = '177,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 17.59 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.19 * 1;
        iLow = 17.56 * 1;
        iVol = 158200 * 1;
        sVol = '158,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 17.64 * 1;
        iOpen = 17.71 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.43 * 1;
        iVol = 136500 * 1;
        sVol = '136,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 17.74 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.01 * 1;
        iLow = 17.41 * 1;
        iVol = 157500 * 1;
        sVol = '157,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 17.93 * 1;
        iOpen = 17.99 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.73 * 1;
        iVol = 160400 * 1;
        sVol = '160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 18.18 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.18 * 1;
        iLow = 17.80 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 18.22 * 1;
        iOpen = 18.39 * 1;
        iHigh = 18.46 * 1;
        iLow = 18.06 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 18.17 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.42 * 1;
        iLow = 18.10 * 1;
        iVol = 108400 * 1;
        sVol = '108,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 18.70 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.75 * 1;
        iLow = 18.34 * 1;
        iVol = 145800 * 1;
        sVol = '145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 18.69 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.58 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 17.85 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.70 * 1;
        iVol = 126000 * 1;
        sVol = '126,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 17.96 * 1;
        iOpen = 17.80 * 1;
        iHigh = 18.05 * 1;
        iLow = 17.50 * 1;
        iVol = 108200 * 1;
        sVol = '108,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 17.59 * 1;
        iOpen = 17.86 * 1;
        iHigh = 17.99 * 1;
        iLow = 17.44 * 1;
        iVol = 104800 * 1;
        sVol = '104,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 18.11 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.50 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 18.46 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.66 * 1;
        iLow = 18.30 * 1;
        iVol = 140800 * 1;
        sVol = '140,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 18.42 * 1;
        iOpen = 18.62 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.40 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 18.62 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.47 * 1;
        iVol = 159300 * 1;
        sVol = '159,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 18.63 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.44 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 18.96 * 1;
        iOpen = 18.70 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.60 * 1;
        iVol = 243100 * 1;
        sVol = '243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 18.81 * 1;
        iOpen = 19.07 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.73 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 18.98 * 1;
        iOpen = 18.73 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.59 * 1;
        iVol = 318800 * 1;
        sVol = '318,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 18.99 * 1;
        iOpen = 18.79 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.72 * 1;
        iVol = 172900 * 1;
        sVol = '172,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 18.65 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.30 * 1;
        iVol = 243300 * 1;
        sVol = '243,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 18.70 * 1;
        iOpen = 18.66 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.44 * 1;
        iVol = 413700 * 1;
        sVol = '413,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 18.32 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.30 * 1;
        iVol = 103500 * 1;
        sVol = '103,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 17.85 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.73 * 1;
        iVol = 119900 * 1;
        sVol = '119,900';
            
        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 = 18.06 * 1;
        iOpen = 17.88 * 1;
        iHigh = 18.16 * 1;
        iLow = 17.69 * 1;
        iVol = 169100 * 1;
        sVol = '169,100';
            
        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 = 18.83 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.09 * 1;
        iVol = 144500 * 1;
        sVol = '144,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 18.88 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.79 * 1;
        iVol = 111200 * 1;
        sVol = '111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 18.99 * 1;
        iOpen = 18.68 * 1;
        iHigh = 19.02 * 1;
        iLow = 18.52 * 1;
        iVol = 158300 * 1;
        sVol = '158,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 19.16 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.69 * 1;
        iLow = 18.89 * 1;
        iVol = 336900 * 1;
        sVol = '336,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 16.82 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.39 * 1;
        iLow = 16.46 * 1;
        iVol = 381600 * 1;
        sVol = '381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 16.34 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.09 * 1;
        iLow = 15.95 * 1;
        iVol = 207900 * 1;
        sVol = '207,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 16.40 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.59 * 1;
        iLow = 16.22 * 1;
        iVol = 161600 * 1;
        sVol = '161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 16.59 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.61 * 1;
        iLow = 16.26 * 1;
        iVol = 135500 * 1;
        sVol = '135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 16.50 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.20 * 1;
        iVol = 131100 * 1;
        sVol = '131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 15.78 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.59 * 1;
        iLow = 15.75 * 1;
        iVol = 152900 * 1;
        sVol = '152,900';
            
        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 = 15.26 * 1;
        iOpen = 15.79 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.11 * 1;
        iVol = 140100 * 1;
        sVol = '140,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 14.93 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.51 * 1;
        iLow = 14.74 * 1;
        iVol = 130800 * 1;
        sVol = '130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 14.23 * 1;
        iOpen = 14.89 * 1;
        iHigh = 14.89 * 1;
        iLow = 14.20 * 1;
        iVol = 81200 * 1;
        sVol = '81,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 15.54 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.65 * 1;
        iLow = 14.18 * 1;
        iVol = 166600 * 1;
        sVol = '166,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 16.13 * 1;
        iOpen = 15.44 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.42 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 15.98 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.53 * 1;
        iLow = 15.85 * 1;
        iVol = 76600 * 1;
        sVol = '76,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 16.27 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.99 * 1;
        iVol = 100700 * 1;
        sVol = '100,700';
            
        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 = 16.27 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.42 * 1;
        iLow = 16.08 * 1;
        iVol = 133700 * 1;
        sVol = '133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 16.16 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.70 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 16.19 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.81 * 1;
        iVol = 85000 * 1;
        sVol = '85,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 16.51 * 1;
        iOpen = 16.23 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.23 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 16.66 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.39 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        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 = 16.36 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.55 * 1;
        iLow = 15.92 * 1;
        iVol = 196700 * 1;
        sVol = '196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 16.37 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.37 * 1;
        iLow = 16.00 * 1;
        iVol = 108700 * 1;
        sVol = '108,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 17.50 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.60 * 1;
        iVol = 111100 * 1;
        sVol = '111,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 17.12 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.93 * 1;
        iVol = 133500 * 1;
        sVol = '133,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 17.99 * 1;
        iOpen = 17.06 * 1;
        iHigh = 18.14 * 1;
        iLow = 17.06 * 1;
        iVol = 114800 * 1;
        sVol = '114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 18.57 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.78 * 1;
        iLow = 18.12 * 1;
        iVol = 170200 * 1;
        sVol = '170,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 18.08 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.56 * 1;
        iLow = 17.97 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 18.09 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.90 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 18.17 * 1;
        iOpen = 18.16 * 1;
        iHigh = 18.36 * 1;
        iLow = 18.11 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 18.30 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.54 * 1;
        iLow = 18.11 * 1;
        iVol = 84700 * 1;
        sVol = '84,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 17.97 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.91 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 18.11 * 1;
        iOpen = 17.76 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.76 * 1;
        iVol = 92000 * 1;
        sVol = '92,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 17.77 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.72 * 1;
        iVol = 131300 * 1;
        sVol = '131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 17.92 * 1;
        iOpen = 17.61 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.25 * 1;
        iVol = 120500 * 1;
        sVol = '120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 18.00 * 1;
        iOpen = 17.87 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.74 * 1;
        iVol = 125200 * 1;
        sVol = '125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 17.68 * 1;
        iOpen = 17.89 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.32 * 1;
        iVol = 73000 * 1;
        sVol = '73,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 17.15 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.67 * 1;
        iLow = 17.11 * 1;
        iVol = 178500 * 1;
        sVol = '178,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 17.20 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.06 * 1;
        iVol = 91300 * 1;
        sVol = '91,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 17.52 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.59 * 1;
        iLow = 17.17 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 17.86 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.30 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 18.66 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.81 * 1;
        iLow = 17.76 * 1;
        iVol = 165500 * 1;
        sVol = '165,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 18.85 * 1;
        iOpen = 18.87 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.61 * 1;
        iVol = 121300 * 1;
        sVol = '121,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 18.87 * 1;
        iOpen = 18.71 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.63 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 18.75 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.88 * 1;
        iLow = 18.36 * 1;
        iVol = 153500 * 1;
        sVol = '153,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 18.39 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.63 * 1;
        iLow = 18.10 * 1;
        iVol = 112500 * 1;
        sVol = '112,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 18.72 * 1;
        iOpen = 18.46 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.46 * 1;
        iVol = 137800 * 1;
        sVol = '137,800';
            
        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 = 18.98 * 1;
        iOpen = 18.64 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.64 * 1;
        iVol = 86000 * 1;
        sVol = '86,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 19.56 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.57 * 1;
        iLow = 19.02 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 19.83 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.16 * 1;
        iLow = 19.77 * 1;
        iVol = 154600 * 1;
        sVol = '154,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 19.23 * 1;
        iOpen = 19.91 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.18 * 1;
        iVol = 117200 * 1;
        sVol = '117,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 19.18 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.85 * 1;
        iVol = 84400 * 1;
        sVol = '84,400';
            
        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 = 19.16 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.42 * 1;
        iLow = 19.04 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 19.57 * 1;
        iOpen = 19.17 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.17 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 19.54 * 1;
        iOpen = 19.61 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.36 * 1;
        iVol = 107200 * 1;
        sVol = '107,200';
            
        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 = 19.99 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.45 * 1;
        iVol = 113600 * 1;
        sVol = '113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 19.97 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.91 * 1;
        iVol = 93400 * 1;
        sVol = '93,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 19.87 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.70 * 1;
        iVol = 79300 * 1;
        sVol = '79,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 19.61 * 1;
        iOpen = 19.77 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.42 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 19.87 * 1;
        iOpen = 19.52 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.52 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 19.84 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.51 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 19.94 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.34 * 1;
        iLow = 19.88 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 20.44 * 1;
        iOpen = 19.97 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.97 * 1;
        iVol = 173100 * 1;
        sVol = '173,100';
            
        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 = 20.83 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.25 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 20.59 * 1;
        iOpen = 20.45 * 1;
        iHigh = 20.71 * 1;
        iLow = 20.40 * 1;
        iVol = 76500 * 1;
        sVol = '76,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 23.49 * 1;
        iOpen = 24.21 * 1;
        iHigh = 24.21 * 1;
        iLow = 22.40 * 1;
        iVol = 306200 * 1;
        sVol = '306,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 23.95 * 1;
        iOpen = 23.49 * 1;
        iHigh = 24.48 * 1;
        iLow = 23.33 * 1;
        iVol = 249100 * 1;
        sVol = '249,100';
            
        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 = 24.47 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.51 * 1;
        iLow = 23.90 * 1;
        iVol = 140000 * 1;
        sVol = '140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 23.82 * 1;
        iOpen = 24.06 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.37 * 1;
        iVol = 91800 * 1;
        sVol = '91,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 23.44 * 1;
        iOpen = 23.74 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.11 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 23.02 * 1;
        iOpen = 23.44 * 1;
        iHigh = 23.46 * 1;
        iLow = 22.69 * 1;
        iVol = 127400 * 1;
        sVol = '127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 22.67 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.04 * 1;
        iLow = 22.60 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 22.73 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.73 * 1;
        iLow = 22.20 * 1;
        iVol = 97200 * 1;
        sVol = '97,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 22.26 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.11 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 21.48 * 1;
        iOpen = 22.1 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.48 * 1;
        iVol = 135614 * 1;
        sVol = '135,614';
            
        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 = 21.08 * 1;
        iOpen = 21.7 * 1;
        iHigh = 21.65 * 1;
        iLow = 20.97 * 1;
        iVol = 88772 * 1;
        sVol = '88,772';
            
        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 = 21.22 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.43 * 1;
        iLow = 20.86 * 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(2023, 7, 21);
        iClose = 21.14 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.26 * 1;
        iLow = 21.02 * 1;
        iVol = 59635 * 1;
        sVol = '59,635';
            
        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 = 20.7 * 1;
        iOpen = 21.26 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.69 * 1;
        iVol = 48411 * 1;
        sVol = '48,411';
            
        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 = 21.14 * 1;
        iOpen = 20.58 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.58 * 1;
        iVol = 79203 * 1;
        sVol = '79,203';
            
        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 = 20.03 * 1;
        iOpen = 20.99 * 1;
        iHigh = 21.11 * 1;
        iLow = 20 * 1;
        iVol = 70209 * 1;
        sVol = '70,209';
            
        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 = 20.03 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.81 * 1;
        iVol = 69258 * 1;
        sVol = '69,258';
            
        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 = 20.13 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.48 * 1;
        iLow = 20.07 * 1;
        iVol = 35559 * 1;
        sVol = '35,559';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 19.91 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.88 * 1;
        iVol = 61217 * 1;
        sVol = '61,217';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 20.24 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.93 * 1;
        iVol = 51805 * 1;
        sVol = '51,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 20.55 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.9 * 1;
        iLow = 20.38 * 1;
        iVol = 89018 * 1;
        sVol = '89,018';
            
        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 = 21.06 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.86 * 1;
        iVol = 56215 * 1;
        sVol = '56,215';
            
        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 = 19.96 * 1;
        iOpen = 20.79 * 1;
        iHigh = 20.79 * 1;
        iLow = 19.71 * 1;
        iVol = 54309 * 1;
        sVol = '54,309';
            
        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 = 19.72 * 1;
        iOpen = 20.08 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.653 * 1;
        iVol = 34632 * 1;
        sVol = '34,632';
            
        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 = 19.32 * 1;
        iOpen = 19.56 * 1;
        iHigh = 19.5892 * 1;
        iLow = 19.07 * 1;
        iVol = 46142 * 1;
        sVol = '46,142';
            
        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 = 19.15 * 1;
        iOpen = 19.46 * 1;
        iHigh = 19.34 * 1;
        iLow = 19.06 * 1;
        iVol = 59156 * 1;
        sVol = '59,156';
            
        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 = 19.12 * 1;
        iOpen = 19.22 * 1;
        iHigh = 19.28 * 1;
        iLow = 19 * 1;
        iVol = 55410 * 1;
        sVol = '55,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 19.09 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.05 * 1;
        iVol = 46331 * 1;
        sVol = '46,331';
            
        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 = 18.67 * 1;
        iOpen = 19.13 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.66 * 1;
        iVol = 33007 * 1;
        sVol = '33,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 19.03 * 1;
        iOpen = 18.78 * 1;
        iHigh = 19.08 * 1;
        iLow = 18.82 * 1;
        iVol = 40919 * 1;
        sVol = '40,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 18.57 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.055 * 1;
        iLow = 18.47 * 1;
        iVol = 175029 * 1;
        sVol = '175,029';
            
        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 = 18.78 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.46 * 1;
        iVol = 75670 * 1;
        sVol = '75,670';
            
        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 = 19.01 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.295 * 1;
        iLow = 18.89 * 1;
        iVol = 49480 * 1;
        sVol = '49,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 19.96 * 1;
        iOpen = 19.22 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.125 * 1;
        iVol = 121453 * 1;
        sVol = '121,453';
            
        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 = 19.98 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.41 * 1;
        iVol = 55584 * 1;
        sVol = '55,584';
            
        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 = 19.71 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.37 * 1;
        iVol = 63219 * 1;
        sVol = '63,219';
            
        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 = 19.86 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.9783 * 1;
        iLow = 19.57 * 1;
        iVol = 41841 * 1;
        sVol = '41,841';
            
        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 = 19.3 * 1;
        iOpen = 19.67 * 1;
        iHigh = 19.86 * 1;
        iLow = 19.29 * 1;
        iVol = 74504 * 1;
        sVol = '74,504';
            
        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 = 19.89 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.89 * 1;
        iLow = 19.4925 * 1;
        iVol = 52451 * 1;
        sVol = '52,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 20.03 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.79 * 1;
        iVol = 60063 * 1;
        sVol = '60,063';
            
        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 = 20.07 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.72 * 1;
        iVol = 66818 * 1;
        sVol = '66,818';
            
        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 = 19.33 * 1;
        iOpen = 19.9 * 1;
        iHigh = 19.92 * 1;
        iLow = 19.1 * 1;
        iVol = 52992 * 1;
        sVol = '52,992';
            
        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 = 18.56 * 1;
        iOpen = 19.1 * 1;
        iHigh = 19.1 * 1;
        iLow = 18.46 * 1;
        iVol = 99890 * 1;
        sVol = '99,890';
            
        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 = 18.39 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.3 * 1;
        iVol = 87726 * 1;
        sVol = '87,726';
            
        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 = 18.26 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.71 * 1;
        iVol = 80172 * 1;
        sVol = '80,172';
            
        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 = 18.6 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.23 * 1;
        iVol = 91826 * 1;
        sVol = '91,826';
            
        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 = 18.38 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.48 * 1;
        iLow = 18.27 * 1;
        iVol = 39054 * 1;
        sVol = '39,054';
            
        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 = 18.61 * 1;
        iOpen = 18.54 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.53 * 1;
        iVol = 94504 * 1;
        sVol = '94,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 18.74 * 1;
        iOpen = 18.8 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.6 * 1;
        iVol = 63969 * 1;
        sVol = '63,969';
            
        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 = 18.23 * 1;
        iOpen = 18.77 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.945 * 1;
        iVol = 36534 * 1;
        sVol = '36,534';
            
        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 = 17.55 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.505 * 1;
        iVol = 54946 * 1;
        sVol = '54,946';
            
        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 = 17.89 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.2 * 1;
        iLow = 17.79 * 1;
        iVol = 53787 * 1;
        sVol = '53,787';
            
        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 = 17.85 * 1;
        iOpen = 17.62 * 1;
        iHigh = 18.21 * 1;
        iLow = 17.72 * 1;
        iVol = 81685 * 1;
        sVol = '81,685';
            
        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 = 17.22 * 1;
        iOpen = 17.71 * 1;
        iHigh = 17.73 * 1;
        iLow = 17.21 * 1;
        iVol = 69435 * 1;
        sVol = '69,435';
            
        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 = 16.67 * 1;
        iOpen = 17.1 * 1;
        iHigh = 17.255 * 1;
        iLow = 16.57 * 1;
        iVol = 65881 * 1;
        sVol = '65,881';
            
        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 = 16.83 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.9 * 1;
        iLow = 16.58 * 1;
        iVol = 98952 * 1;
        sVol = '98,952';
            
        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 = 16.41 * 1;
        iOpen = 16.87 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.31 * 1;
        iVol = 90577 * 1;
        sVol = '90,577';
            
        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 = 16.52 * 1;
        iOpen = 16.59 * 1;
        iHigh = 16.795 * 1;
        iLow = 16.33 * 1;
        iVol = 71875 * 1;
        sVol = '71,875';
            
        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 = 16.34 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.27 * 1;
        iVol = 65066 * 1;
        sVol = '65,066';
            
        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 = 16.71 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.47 * 1;
        iVol = 65098 * 1;
        sVol = '65,098';
            
        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 = 16.08 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.82 * 1;
        iLow = 15.985 * 1;
        iVol = 85773 * 1;
        sVol = '85,773';
            
        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 = 16.4 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.55 * 1;
        iLow = 16.05 * 1;
        iVol = 106626 * 1;
        sVol = '106,626';
            
        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 = 16.27 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.23 * 1;
        iVol = 85983 * 1;
        sVol = '85,983';
            
        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 = 16.18 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.24 * 1;
        iLow = 15.96 * 1;
        iVol = 93685 * 1;
        sVol = '93,685';
            
        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 = 16.6 * 1;
        iOpen = 16.96 * 1;
        iHigh = 16.96 * 1;
        iLow = 15.86 * 1;
        iVol = 359654 * 1;
        sVol = '359,654';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 16.88 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.92 * 1;
        iLow = 16.695 * 1;
        iVol = 117209 * 1;
        sVol = '117,209';
            
        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 = 16.39 * 1;
        iOpen = 16.99 * 1;
        iHigh = 16.96 * 1;
        iLow = 16.32 * 1;
        iVol = 118669 * 1;
        sVol = '118,669';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 16.42 * 1;
        iOpen = 16.27 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.06 * 1;
        iVol = 134246 * 1;
        sVol = '134,246';
            
        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 = 16.18 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.505 * 1;
        iLow = 16.06 * 1;
        iVol = 70973 * 1;
        sVol = '70,973';
            
        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 = 15.82 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.58 * 1;
        iVol = 87299 * 1;
        sVol = '87,299';
            
        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 = 16 * 1;
        iOpen = 15.92 * 1;
        iHigh = 16.055 * 1;
        iLow = 15.64 * 1;
        iVol = 52719 * 1;
        sVol = '52,719';
            
        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 = 16.22 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.33 * 1;
        iLow = 15.795 * 1;
        iVol = 56448 * 1;
        sVol = '56,448';
            
        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 = 17.25 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.9 * 1;
        iVol = 75145 * 1;
        sVol = '75,145';
            
        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 = 16.73 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.64 * 1;
        iLow = 16.715 * 1;
        iVol = 78316 * 1;
        sVol = '78,316';
            
        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 = 16.26 * 1;
        iOpen = 16.69 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.22 * 1;
        iVol = 72788 * 1;
        sVol = '72,788';
            
        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 = 16.6 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.75 * 1;
        iLow = 16.3 * 1;
        iVol = 137177 * 1;
        sVol = '137,177';
            
        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 = 16.68 * 1;
        iOpen = 16.6 * 1;
        iHigh = 16.84 * 1;
        iLow = 16.59 * 1;
        iVol = 63082 * 1;
        sVol = '63,082';
            
        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 = 16.42 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.39 * 1;
        iVol = 60738 * 1;
        sVol = '60,738';
            
        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 = 16.44 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.81 * 1;
        iLow = 16.42 * 1;
        iVol = 34865 * 1;
        sVol = '34,865';
            
        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 = 16.54 * 1;
        iOpen = 16.52 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.52 * 1;
        iVol = 35014 * 1;
        sVol = '35,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 16.45 * 1;
        iOpen = 16.51 * 1;
        iHigh = 16.51 * 1;
        iLow = 16.35 * 1;
        iVol = 48397 * 1;
        sVol = '48,397';
            
        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 = 16.2 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.37 * 1;
        iLow = 16.13 * 1;
        iVol = 37078 * 1;
        sVol = '37,078';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 16.6 * 1;
        iOpen = 16.5 * 1;
        iHigh = 17.02 * 1;
        iLow = 16.47 * 1;
        iVol = 101719 * 1;
        sVol = '101,719';
            
        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 = 16 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.75 * 1;
        iLow = 16 * 1;
        iVol = 85221 * 1;
        sVol = '85,221';
            
        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 = 16.76 * 1;
        iOpen = 16.06 * 1;
        iHigh = 16.79 * 1;
        iLow = 15.92 * 1;
        iVol = 65780 * 1;
        sVol = '65,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 16.94 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.98 * 1;
        iLow = 16.64 * 1;
        iVol = 56341 * 1;
        sVol = '56,341';
            
        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 = 16.87 * 1;
        iOpen = 16.76 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.59 * 1;
        iVol = 66228 * 1;
        sVol = '66,228';
            
        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 = 16.66 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.195 * 1;
        iLow = 16.62 * 1;
        iVol = 39567 * 1;
        sVol = '39,567';
            
        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 = 16.99 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.02 * 1;
        iLow = 16.54 * 1;
        iVol = 38436 * 1;
        sVol = '38,436';
            
        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 = 16.95 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.9 * 1;
        iVol = 34787 * 1;
        sVol = '34,787';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 17.37 * 1;
        iOpen = 17.04 * 1;
        iHigh = 17.4 * 1;
        iLow = 16.94 * 1;
        iVol = 38682 * 1;
        sVol = '38,682';
            
        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 = 17.03 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.175 * 1;
        iLow = 16.98 * 1;
        iVol = 33874 * 1;
        sVol = '33,874';
            
        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 = 17.56 * 1;
        iOpen = 16.99 * 1;
        iHigh = 17.6 * 1;
        iLow = 16.44 * 1;
        iVol = 62329 * 1;
        sVol = '62,329';
            
        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 = 17.99 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.82 * 1;
        iVol = 177433 * 1;
        sVol = '177,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 18.08 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.24 * 1;
        iLow = 17.8 * 1;
        iVol = 85890 * 1;
        sVol = '85,890';
            
        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 = 18.82 * 1;
        iOpen = 18.33 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.1 * 1;
        iVol = 71505 * 1;
        sVol = '71,505';
            
        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 = 19.1 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.96 * 1;
        iVol = 138461 * 1;
        sVol = '138,461';
            
        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 = 19.33 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.49 * 1;
        iLow = 19.07 * 1;
        iVol = 166035 * 1;
        sVol = '166,035';
            
        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 = 19.74 * 1;
        iOpen = 19.33 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.24 * 1;
        iVol = 149053 * 1;
        sVol = '149,053';
            
        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 = 19.56 * 1;
        iOpen = 19.78 * 1;
        iHigh = 19.8 * 1;
        iLow = 19.26 * 1;
        iVol = 87517 * 1;
        sVol = '87,517';
            
        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 = 19.55 * 1;
        iOpen = 19.66 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.42 * 1;
        iVol = 72712 * 1;
        sVol = '72,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 19.7 * 1;
        iOpen = 19.4 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.46 * 1;
        iVol = 59777 * 1;
        sVol = '59,777';
            
        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 = 19.57 * 1;
        iOpen = 19.7 * 1;
        iHigh = 19.75 * 1;
        iLow = 19.44 * 1;
        iVol = 130181 * 1;
        sVol = '130,181';
            
        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 = 19.1 * 1;
        iOpen = 19.48 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.953 * 1;
        iVol = 97643 * 1;
        sVol = '97,643';
            
        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 = 18.13 * 1;
        iOpen = 18.89 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.06 * 1;
        iVol = 98006 * 1;
        sVol = '98,006';
            
        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 = 18.07 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.22 * 1;
        iLow = 18.03 * 1;
        iVol = 71451 * 1;
        sVol = '71,451';
            
        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 = 17.89 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.325 * 1;
        iLow = 17.88 * 1;
        iVol = 57212 * 1;
        sVol = '57,212';
            
        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 = 17.79 * 1;
        iOpen = 17.78 * 1;
        iHigh = 17.945 * 1;
        iLow = 17.59 * 1;
        iVol = 41885 * 1;
        sVol = '41,885';
            
        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 = 17.44 * 1;
        iOpen = 17.5 * 1;
        iHigh = 17.48 * 1;
        iLow = 17.24 * 1;
        iVol = 44495 * 1;
        sVol = '44,495';
            
        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 = 17.86 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.38 * 1;
        iVol = 79504 * 1;
        sVol = '79,504';
            
        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 = 17.75 * 1;
        iOpen = 17.72 * 1;
        iHigh = 17.82 * 1;
        iLow = 17.64 * 1;
        iVol = 39910 * 1;
        sVol = '39,910';
            
        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 = 17.9 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.77 * 1;
        iVol = 80625 * 1;
        sVol = '80,625';
            
        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 = 17.4 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.285 * 1;
        iVol = 66717 * 1;
        sVol = '66,717';
            
        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 = 16.88 * 1;
        iOpen = 17.09 * 1;
        iHigh = 17.335 * 1;
        iLow = 16.77 * 1;
        iVol = 61713 * 1;
        sVol = '61,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 16.86 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.005 * 1;
        iLow = 16.65 * 1;
        iVol = 31009 * 1;
        sVol = '31,009';
            
        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 = 16.94 * 1;
        iOpen = 16.88 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.63 * 1;
        iVol = 47489 * 1;
        sVol = '47,489';
            
        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 = 17.62 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.62 * 1;
        iLow = 17.255 * 1;
        iVol = 35048 * 1;
        sVol = '35,048';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 17.95 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.695 * 1;
        iVol = 52407 * 1;
        sVol = '52,407';
            
        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 = 17.97 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.82 * 1;
        iVol = 53462 * 1;
        sVol = '53,462';
            
        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 = 18.58 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.59 * 1;
        iLow = 18.16 * 1;
        iVol = 56676 * 1;
        sVol = '56,676';
            
        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 = 18.28 * 1;
        iOpen = 18.73 * 1;
        iHigh = 18.715 * 1;
        iLow = 18.24 * 1;
        iVol = 48002 * 1;
        sVol = '48,002';
            
        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 = 18.33 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.97 * 1;
        iVol = 107369 * 1;
        sVol = '107,369';
            
        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 = 18.47 * 1;
        iOpen = 18.26 * 1;
        iHigh = 18.5 * 1;
        iLow = 18.09 * 1;
        iVol = 82662 * 1;
        sVol = '82,662';
            
        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 = 17.79 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.79 * 1;
        iVol = 84878 * 1;
        sVol = '84,878';
            
        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 = 18.36 * 1;
        iOpen = 17.92 * 1;
        iHigh = 18.43 * 1;
        iLow = 18 * 1;
        iVol = 54518 * 1;
        sVol = '54,518';
            
        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 = 18.24 * 1;
        iOpen = 18.02 * 1;
        iHigh = 18.425 * 1;
        iLow = 17.97 * 1;
        iVol = 43961 * 1;
        sVol = '43,961';
            
        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 = 18.01 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.6 * 1;
        iVol = 41633 * 1;
        sVol = '41,633';
            
        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 = 18.39 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.49 * 1;
        iLow = 18.07 * 1;
        iVol = 30341 * 1;
        sVol = '30,341';
            
        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 = 18.27 * 1;
        iOpen = 18.4 * 1;
        iHigh = 18.485 * 1;
        iLow = 18.15 * 1;
        iVol = 27356 * 1;
        sVol = '27,356';
            
        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 = 18.37 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.39 * 1;
        iLow = 18.14 * 1;
        iVol = 31653 * 1;
        sVol = '31,653';
            
        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 = 18.61 * 1;
        iOpen = 18.38 * 1;
        iHigh = 18.705 * 1;
        iLow = 18.32 * 1;
        iVol = 37356 * 1;
        sVol = '37,356';
            
        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 = 19.23 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.325 * 1;
        iLow = 18.72 * 1;
        iVol = 96947 * 1;
        sVol = '96,947';
            
        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 = 17.83 * 1;
        iOpen = 18.56 * 1;
        iHigh = 18.59 * 1;
        iLow = 17.79 * 1;
        iVol = 117203 * 1;
        sVol = '117,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 18.26 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.72 * 1;
        iVol = 84765 * 1;
        sVol = '84,765';
            
        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 = 18.74 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.82 * 1;
        iLow = 18.19 * 1;
        iVol = 86255 * 1;
        sVol = '86,255';
            
        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 = 18.37 * 1;
        iOpen = 18.5 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.35 * 1;
        iVol = 52705 * 1;
        sVol = '52,705';
            
        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 = 18.49 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.67 * 1;
        iLow = 18.11 * 1;
        iVol = 117858 * 1;
        sVol = '117,858';
            
        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 = 18.24 * 1;
        iOpen = 18.48 * 1;
        iHigh = 18.375 * 1;
        iLow = 18.05 * 1;
        iVol = 71547 * 1;
        sVol = '71,547';
            
        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 = 18.17 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.99 * 1;
        iVol = 113623 * 1;
        sVol = '113,623';
            
        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 = 18.27 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.85 * 1;
        iVol = 42538 * 1;
        sVol = '42,538';
            
        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 = 18.42 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.68 * 1;
        iLow = 18.25 * 1;
        iVol = 78630 * 1;
        sVol = '78,630';
            
        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 = 18.61 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.49 * 1;
        iVol = 47503 * 1;
        sVol = '47,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 18.22 * 1;
        iOpen = 18.36 * 1;
        iHigh = 18.53 * 1;
        iLow = 18.22 * 1;
        iVol = 67810 * 1;
        sVol = '67,810';
            
        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 = 17.57 * 1;
        iOpen = 18.4 * 1;
        iHigh = 18.33 * 1;
        iLow = 16.37 * 1;
        iVol = 195437 * 1;
        sVol = '195,437';
            
        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 = 17.66 * 1;
        iOpen = 17.7 * 1;
        iHigh = 18.01 * 1;
        iLow = 16.84 * 1;
        iVol = 161360 * 1;
        sVol = '161,360';
            
        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 = 16.61 * 1;
        iOpen = 17.65 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.54 * 1;
        iVol = 117150 * 1;
        sVol = '117,150';
            
        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 = 16.73 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.055 * 1;
        iLow = 16.31 * 1;
        iVol = 93847 * 1;
        sVol = '93,847';
            
        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 = 16.76 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.07 * 1;
        iLow = 16.74 * 1;
        iVol = 62382 * 1;
        sVol = '62,382';
            
        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 = 16.76 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.25 * 1;
        iLow = 16.68 * 1;
        iVol = 34719 * 1;
        sVol = '34,719';
            
        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 = 16.85 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.025 * 1;
        iLow = 16.835 * 1;
        iVol = 48807 * 1;
        sVol = '48,807';
            
        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 = 16.62 * 1;
        iOpen = 16.85 * 1;
        iHigh = 16.8399 * 1;
        iLow = 16.585 * 1;
        iVol = 44071 * 1;
        sVol = '44,071';
            
        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 = 16.64 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.735 * 1;
        iLow = 16.47 * 1;
        iVol = 64272 * 1;
        sVol = '64,272';
            
        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 = 17.05 * 1;
        iOpen = 16.56 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.56 * 1;
        iVol = 87922 * 1;
        sVol = '87,922';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 16.7 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.51 * 1;
        iVol = 119884 * 1;
        sVol = '119,884';
            
        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 = 16.75 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.56 * 1;
        iVol = 127321 * 1;
        sVol = '127,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 16.52 * 1;
        iOpen = 16.76 * 1;
        iHigh = 16.775 * 1;
        iLow = 16.485 * 1;
        iVol = 62202 * 1;
        sVol = '62,202';
            
        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 = 16.45 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.62 * 1;
        iLow = 16.41 * 1;
        iVol = 37188 * 1;
        sVol = '37,188';
            
        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 = 17.09 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.135 * 1;
        iLow = 16.41 * 1;
        iVol = 57939 * 1;
        sVol = '57,939';
            
        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 = 17.74 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.13 * 1;
        iVol = 105025 * 1;
        sVol = '105,025';
            
        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 = 17.65 * 1;
        iOpen = 17.71 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.65 * 1;
        iVol = 83574 * 1;
        sVol = '83,574';
            
        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 = 17.48 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.47 * 1;
        iVol = 54036 * 1;
        sVol = '54,036';
            
        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 = 17.05 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.99 * 1;
        iVol = 103371 * 1;
        sVol = '103,371';
            
        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 = 17.90 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.19 * 1;
        iVol = 215913 * 1;
        sVol = '215,913';
            
        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 = 18.44 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.45 * 1;
        iLow = 17.96 * 1;
        iVol = 120548 * 1;
        sVol = '120,548';
            
        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 = 18.18 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.57 * 1;
        iLow = 17.85 * 1;
        iVol = 93895 * 1;
        sVol = '93,895';
            
        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 = 17.45 * 1;
        iOpen = 17.85 * 1;
        iHigh = 17.85 * 1;
        iLow = 17.36 * 1;
        iVol = 89881 * 1;
        sVol = '89,881';
            
        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 = 17.58 * 1;
        iOpen = 17.22 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.22 * 1;
        iVol = 81202 * 1;
        sVol = '81,202';
            
        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 = 17.40 * 1;
        iOpen = 17.82 * 1;
        iHigh = 17.97 * 1;
        iLow = 17.31 * 1;
        iVol = 73251 * 1;
        sVol = '73,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 17.54 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.66 * 1;
        iLow = 17.29 * 1;
        iVol = 67391 * 1;
        sVol = '67,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 17.62 * 1;
        iOpen = 17.77 * 1;
        iHigh = 17.875 * 1;
        iLow = 17.58 * 1;
        iVol = 62490 * 1;
        sVol = '62,490';
            
        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 = 17.68 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.79 * 1;
        iLow = 17.55 * 1;
        iVol = 72719 * 1;
        sVol = '72,719';
            
        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 = 16.41 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.19 * 1;
        iLow = 16.22 * 1;
        iVol = 111258 * 1;
        sVol = '111,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 16.53 * 1;
        iOpen = 16.46 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.31 * 1;
        iVol = 53982 * 1;
        sVol = '53,982';
            
        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 = 15.94 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.81 * 1;
        iVol = 249165 * 1;
        sVol = '249,165';
            
        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 = 16.03 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.66 * 1;
        iVol = 75493 * 1;
        sVol = '75,493';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 15.81 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.79 * 1;
        iVol = 93372 * 1;
        sVol = '93,372';
            
        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 = 15.07 * 1;
        iOpen = 15.95 * 1;
        iHigh = 15.95 * 1;
        iLow = 15.06 * 1;
        iVol = 89631 * 1;
        sVol = '89,631';
            
        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 = 15.35 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.48 * 1;
        iLow = 15.125 * 1;
        iVol = 96352 * 1;
        sVol = '96,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 15.61 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.83 * 1;
        iLow = 15.20 * 1;
        iVol = 97625 * 1;
        sVol = '97,625';
            
        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 = 15.32 * 1;
        iOpen = 15.64 * 1;
        iHigh = 15.64 * 1;
        iLow = 15.27 * 1;
        iVol = 195312 * 1;
        sVol = '195,312';
            
        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 = 15.36 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.63 * 1;
        iLow = 15.25 * 1;
        iVol = 125247 * 1;
        sVol = '125,247';
            
        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 = 15.25 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.42 * 1;
        iLow = 15.13 * 1;
        iVol = 106565 * 1;
        sVol = '106,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 15.35 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.37 * 1;
        iLow = 14.89 * 1;
        iVol = 145949 * 1;
        sVol = '145,949';
            
        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 = 15.78 * 1;
        iOpen = 15.47 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.47 * 1;
        iVol = 100909 * 1;
        sVol = '100,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 15.62 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.56 * 1;
        iVol = 267952 * 1;
        sVol = '267,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 14.98 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.83 * 1;
        iVol = 115232 * 1;
        sVol = '115,232';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 14.96 * 1;
        iOpen = 14.92 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.89 * 1;
        iVol = 104884 * 1;
        sVol = '104,884';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 14.80 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.425 * 1;
        iLow = 14.72 * 1;
        iVol = 183721 * 1;
        sVol = '183,721';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 15.29 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.38 * 1;
        iLow = 14.63 * 1;
        iVol = 522494 * 1;
        sVol = '522,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 15.89 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.34 * 1;
        iVol = 209326 * 1;
        sVol = '209,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 15.57 * 1;
        iOpen = 15.95 * 1;
        iHigh = 15.955 * 1;
        iLow = 15.55 * 1;
        iVol = 134967 * 1;
        sVol = '134,967';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 15.78 * 1;
        iOpen = 15.34 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.34 * 1;
        iVol = 253622 * 1;
        sVol = '253,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 16.05 * 1;
        iOpen = 15.86 * 1;
        iHigh = 16.07 * 1;
        iLow = 15.77 * 1;
        iVol = 132076 * 1;
        sVol = '132,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 16.04 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.11 * 1;
        iLow = 15.77 * 1;
        iVol = 86578 * 1;
        sVol = '86,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 16.04 * 1;
        iOpen = 16.17 * 1;
        iHigh = 16.175 * 1;
        iLow = 15.84 * 1;
        iVol = 104286 * 1;
        sVol = '104,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 16.30 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.56 * 1;
        iLow = 16.23 * 1;
        iVol = 171781 * 1;
        sVol = '171,781';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 16.18 * 1;
        iOpen = 16.43 * 1;
        iHigh = 16.43 * 1;
        iLow = 16.02 * 1;
        iVol = 84998 * 1;
        sVol = '84,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}