function loadData()	{
					
        var newDate = new Date(2018, 4, 7);
        iClose = 10020.00 * 1;
        iOpen = 10140.00 * 1;
        iHigh = 10200.00 * 1;
        iLow = 9780.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 10140.00 * 1;
        iOpen = 10200.00 * 1;
        iHigh = 10980.00 * 1;
        iLow = 9780.00 * 1;
        iVol = 41 * 1;
        sVol = '41';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 10200.00 * 1;
        iOpen = 10380.00 * 1;
        iHigh = 10380.00 * 1;
        iLow = 9840.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 10800.00 * 1;
        iOpen = 10440.00 * 1;
        iHigh = 11100.00 * 1;
        iLow = 9960.00 * 1;
        iVol = 93 * 1;
        sVol = '93';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 10320.00 * 1;
        iOpen = 10800.00 * 1;
        iHigh = 11100.00 * 1;
        iLow = 10200.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 10380.00 * 1;
        iOpen = 10140.00 * 1;
        iHigh = 10500.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 10140.00 * 1;
        iOpen = 10260.00 * 1;
        iHigh = 10380.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 10140.00 * 1;
        iOpen = 10140.00 * 1;
        iHigh = 10320.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 10140.00 * 1;
        iOpen = 10080.00 * 1;
        iHigh = 10260.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 10020.00 * 1;
        iOpen = 10080.00 * 1;
        iHigh = 10200.00 * 1;
        iLow = 9840.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 9960.00 * 1;
        iOpen = 9960.00 * 1;
        iHigh = 10020.00 * 1;
        iLow = 9900.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 10140.00 * 1;
        iOpen = 9900.00 * 1;
        iHigh = 10140.00 * 1;
        iLow = 9900.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 10020.00 * 1;
        iOpen = 10080.00 * 1;
        iHigh = 10140.00 * 1;
        iLow = 9960.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 10080.00 * 1;
        iOpen = 10020.00 * 1;
        iHigh = 10320.00 * 1;
        iLow = 10020.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 10080.00 * 1;
        iOpen = 9900.00 * 1;
        iHigh = 10200.00 * 1;
        iLow = 9660.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 10140.00 * 1;
        iOpen = 9960.00 * 1;
        iHigh = 10320.00 * 1;
        iLow = 9960.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 10140.00 * 1;
        iOpen = 9900.00 * 1;
        iHigh = 10260.00 * 1;
        iLow = 9900.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 10020.00 * 1;
        iOpen = 9960.00 * 1;
        iHigh = 10680.00 * 1;
        iLow = 9960.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 10140.00 * 1;
        iOpen = 10260.00 * 1;
        iHigh = 10320.00 * 1;
        iLow = 9900.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 10200.00 * 1;
        iOpen = 10560.00 * 1;
        iHigh = 10680.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 10200.00 * 1;
        iOpen = 10140.00 * 1;
        iHigh = 10440.00 * 1;
        iLow = 10140.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 10200.00 * 1;
        iOpen = 10380.00 * 1;
        iHigh = 10380.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 10260.00 * 1;
        iOpen = 10200.00 * 1;
        iHigh = 10320.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 10200.00 * 1;
        iOpen = 10200.00 * 1;
        iHigh = 10380.00 * 1;
        iLow = 10140.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 10080.00 * 1;
        iOpen = 10500.00 * 1;
        iHigh = 10680.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 10260.00 * 1;
        iOpen = 10080.00 * 1;
        iHigh = 10380.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 10080.00 * 1;
        iOpen = 10260.00 * 1;
        iHigh = 10260.00 * 1;
        iLow = 10080.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 9780.00 * 1;
        iOpen = 10200.00 * 1;
        iHigh = 10200.00 * 1;
        iLow = 9600.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 8220.00 * 1;
        iOpen = 9600.00 * 1;
        iHigh = 9600.00 * 1;
        iLow = 7440.00 * 1;
        iVol = 99 * 1;
        sVol = '99';
            
        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 = 8100.00 * 1;
        iOpen = 8280.00 * 1;
        iHigh = 8700.00 * 1;
        iLow = 7860.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 7920.00 * 1;
        iOpen = 7800.00 * 1;
        iHigh = 8280.00 * 1;
        iLow = 7800.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 7440.00 * 1;
        iOpen = 7920.00 * 1;
        iHigh = 8160.00 * 1;
        iLow = 7260.00 * 1;
        iVol = 36 * 1;
        sVol = '36';
            
        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 = 6960.00 * 1;
        iOpen = 7320.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6900.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 6240.00 * 1;
        iOpen = 6600.00 * 1;
        iHigh = 6720.00 * 1;
        iLow = 6240.00 * 1;
        iVol = 54 * 1;
        sVol = '54';
            
        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 = 6780.00 * 1;
        iOpen = 6540.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6300.00 * 1;
        iVol = 27 * 1;
        sVol = '27';
            
        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 = 6840.00 * 1;
        iOpen = 6840.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 6540.00 * 1;
        iOpen = 6840.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6540.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 6840.00 * 1;
        iOpen = 6780.00 * 1;
        iHigh = 7080.00 * 1;
        iLow = 6660.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 6660.00 * 1;
        iOpen = 6840.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 6660.00 * 1;
        iOpen = 6600.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6360.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 6600.00 * 1;
        iOpen = 6480.00 * 1;
        iHigh = 6780.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 6660.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 6780.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6540.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 6960.00 * 1;
        iOpen = 6960.00 * 1;
        iHigh = 7080.00 * 1;
        iLow = 6600.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 6900.00 * 1;
        iOpen = 6900.00 * 1;
        iHigh = 7080.00 * 1;
        iLow = 6900.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 7440.00 * 1;
        iOpen = 7680.00 * 1;
        iHigh = 7680.00 * 1;
        iLow = 7080.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 7320.00 * 1;
        iOpen = 7500.00 * 1;
        iHigh = 7680.00 * 1;
        iLow = 7260.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 7200.00 * 1;
        iOpen = 7260.00 * 1;
        iHigh = 7320.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 7260.00 * 1;
        iOpen = 7140.00 * 1;
        iHigh = 7380.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 7200.00 * 1;
        iOpen = 7140.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 7200.00 * 1;
        iOpen = 7080.00 * 1;
        iHigh = 7440.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 7260.00 * 1;
        iOpen = 7200.00 * 1;
        iHigh = 7440.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 7020.00 * 1;
        iOpen = 7320.00 * 1;
        iHigh = 7440.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 8340.00 * 1;
        iOpen = 7200.00 * 1;
        iHigh = 9540.00 * 1;
        iLow = 7200.00 * 1;
        iVol = 307 * 1;
        sVol = '307';
            
        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 = 7740.00 * 1;
        iOpen = 7260.00 * 1;
        iHigh = 7980.00 * 1;
        iLow = 7260.00 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 7260.00 * 1;
        iOpen = 7740.00 * 1;
        iHigh = 7740.00 * 1;
        iLow = 7200.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 7200.00 * 1;
        iOpen = 7380.00 * 1;
        iHigh = 7620.00 * 1;
        iLow = 6960.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 6660.00 * 1;
        iOpen = 7200.00 * 1;
        iHigh = 7380.00 * 1;
        iLow = 6660.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 7200.00 * 1;
        iOpen = 6960.00 * 1;
        iHigh = 7200.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 6780.00 * 1;
        iOpen = 7080.00 * 1;
        iHigh = 7260.00 * 1;
        iLow = 6660.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 6780.00 * 1;
        iOpen = 6780.00 * 1;
        iHigh = 7140.00 * 1;
        iLow = 6600.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 6900.00 * 1;
        iOpen = 6780.00 * 1;
        iHigh = 7020.00 * 1;
        iLow = 6660.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 6900.00 * 1;
        iOpen = 7020.00 * 1;
        iHigh = 7080.00 * 1;
        iLow = 6660.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 6480.00 * 1;
        iOpen = 6960.00 * 1;
        iHigh = 6960.00 * 1;
        iLow = 6360.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 6540.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6780.00 * 1;
        iLow = 6540.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 6660.00 * 1;
        iOpen = 6600.00 * 1;
        iHigh = 6660.00 * 1;
        iLow = 6540.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 7500.00 * 1;
        iOpen = 7260.00 * 1;
        iHigh = 8100.00 * 1;
        iLow = 6960.00 * 1;
        iVol = 114 * 1;
        sVol = '114';
            
        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 = 7500.00 * 1;
        iOpen = 7380.00 * 1;
        iHigh = 7560.00 * 1;
        iLow = 6960.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 6840.00 * 1;
        iOpen = 7440.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6660.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 7080.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 7200.00 * 1;
        iLow = 6720.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 6900.00 * 1;
        iOpen = 6960.00 * 1;
        iHigh = 6960.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 7080.00 * 1;
        iOpen = 6780.00 * 1;
        iHigh = 7140.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 7080.00 * 1;
        iOpen = 7080.00 * 1;
        iHigh = 7200.00 * 1;
        iLow = 6840.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 7140.00 * 1;
        iOpen = 6960.00 * 1;
        iHigh = 7140.00 * 1;
        iLow = 6900.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 7320.00 * 1;
        iOpen = 6900.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 7320.00 * 1;
        iOpen = 7140.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7140.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 7260.00 * 1;
        iOpen = 7320.00 * 1;
        iHigh = 7320.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 7020.00 * 1;
        iOpen = 7260.00 * 1;
        iHigh = 7380.00 * 1;
        iLow = 6900.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 7080.00 * 1;
        iOpen = 7260.00 * 1;
        iHigh = 7260.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 7080.00 * 1;
        iOpen = 7200.00 * 1;
        iHigh = 7560.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 7200.00 * 1;
        iOpen = 7020.00 * 1;
        iHigh = 7500.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 7200.00 * 1;
        iOpen = 7080.00 * 1;
        iHigh = 7380.00 * 1;
        iLow = 7080.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 7320.00 * 1;
        iOpen = 7200.00 * 1;
        iHigh = 8220.00 * 1;
        iLow = 7200.00 * 1;
        iVol = 83 * 1;
        sVol = '83';
            
        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 = 7380.00 * 1;
        iOpen = 7320.00 * 1;
        iHigh = 7620.00 * 1;
        iLow = 7320.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 7080.00 * 1;
        iOpen = 7500.00 * 1;
        iHigh = 7620.00 * 1;
        iLow = 7020.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 6900.00 * 1;
        iOpen = 7080.00 * 1;
        iHigh = 7140.00 * 1;
        iLow = 6780.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 6720.00 * 1;
        iOpen = 6900.00 * 1;
        iHigh = 7260.00 * 1;
        iLow = 6720.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 6900.00 * 1;
        iOpen = 6840.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6720.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6600.00 * 1;
        iOpen = 6900.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6600.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 6780.00 * 1;
        iOpen = 6900.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6600.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6600.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 6480.00 * 1;
        iOpen = 6480.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 6480.00 * 1;
        iOpen = 6660.00 * 1;
        iHigh = 6780.00 * 1;
        iLow = 6240.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 6420.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6720.00 * 1;
        iLow = 6420.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 6420.00 * 1;
        iOpen = 6300.00 * 1;
        iHigh = 6720.00 * 1;
        iLow = 6000.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 6600.00 * 1;
        iOpen = 6420.00 * 1;
        iHigh = 6720.00 * 1;
        iLow = 6360.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 6420.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6780.00 * 1;
        iLow = 6420.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 6420.00 * 1;
        iOpen = 6300.00 * 1;
        iHigh = 6600.00 * 1;
        iLow = 6300.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 6480.00 * 1;
        iOpen = 6420.00 * 1;
        iHigh = 6660.00 * 1;
        iLow = 6420.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6480.00 * 1;
        iOpen = 6660.00 * 1;
        iHigh = 6660.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6360.00 * 1;
        iOpen = 6480.00 * 1;
        iHigh = 6480.00 * 1;
        iLow = 6180.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 6420.00 * 1;
        iOpen = 6360.00 * 1;
        iHigh = 6660.00 * 1;
        iLow = 6360.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 6900.00 * 1;
        iOpen = 6720.00 * 1;
        iHigh = 6960.00 * 1;
        iLow = 6360.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 6720.00 * 1;
        iOpen = 6840.00 * 1;
        iHigh = 7200.00 * 1;
        iLow = 6360.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 6540.00 * 1;
        iOpen = 6780.00 * 1;
        iHigh = 7140.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 6780.00 * 1;
        iOpen = 6540.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6540.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6540.00 * 1;
        iOpen = 6660.00 * 1;
        iHigh = 6900.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 6720.00 * 1;
        iOpen = 6780.00 * 1;
        iHigh = 6840.00 * 1;
        iLow = 6480.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 6720.00 * 1;
        iOpen = 6600.00 * 1;
        iHigh = 7320.00 * 1;
        iLow = 6600.00 * 1;
        iVol = 42 * 1;
        sVol = '42';
            
        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 = 6240.00 * 1;
        iOpen = 6660.00 * 1;
        iHigh = 6780.00 * 1;
        iLow = 6120.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 6120.00 * 1;
        iOpen = 6000.00 * 1;
        iHigh = 6540.00 * 1;
        iLow = 5760.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 6060.00 * 1;
        iOpen = 6240.00 * 1;
        iHigh = 6360.00 * 1;
        iLow = 6000.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 6240.00 * 1;
        iOpen = 6120.00 * 1;
        iHigh = 6420.00 * 1;
        iLow = 6120.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 5880.00 * 1;
        iOpen = 6180.00 * 1;
        iHigh = 6180.00 * 1;
        iLow = 5760.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 6000.00 * 1;
        iOpen = 5880.00 * 1;
        iHigh = 6120.00 * 1;
        iLow = 5820.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 5640.00 * 1;
        iOpen = 5940.00 * 1;
        iHigh = 6060.00 * 1;
        iLow = 5640.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 4980.00 * 1;
        iOpen = 5700.00 * 1;
        iHigh = 5760.00 * 1;
        iLow = 4500.00 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 4680.00 * 1;
        iOpen = 4620.00 * 1;
        iHigh = 5220.00 * 1;
        iLow = 4500.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 4740.00 * 1;
        iOpen = 4620.00 * 1;
        iHigh = 4980.00 * 1;
        iLow = 4560.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 4500.00 * 1;
        iOpen = 4860.00 * 1;
        iHigh = 5400.00 * 1;
        iLow = 4500.00 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 5160.00 * 1;
        iOpen = 5460.00 * 1;
        iHigh = 7260.00 * 1;
        iLow = 4860.00 * 1;
        iVol = 601 * 1;
        sVol = '601';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 3720.00 * 1;
        iOpen = 4200.00 * 1;
        iHigh = 4200.00 * 1;
        iLow = 3660.00 * 1;
        iVol = 193 * 1;
        sVol = '193';
            
        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 = 3780.00 * 1;
        iOpen = 3840.00 * 1;
        iHigh = 3840.00 * 1;
        iLow = 3600.00 * 1;
        iVol = 88 * 1;
        sVol = '88';
            
        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 = 3480.00 * 1;
        iOpen = 3780.00 * 1;
        iHigh = 3780.00 * 1;
        iLow = 3300.00 * 1;
        iVol = 38 * 1;
        sVol = '38';
            
        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 = 3480.00 * 1;
        iOpen = 3360.00 * 1;
        iHigh = 3540.00 * 1;
        iLow = 3120.00 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 3300.00 * 1;
        iOpen = 3360.00 * 1;
        iHigh = 3660.00 * 1;
        iLow = 3300.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 3360.00 * 1;
        iOpen = 3300.00 * 1;
        iHigh = 3480.00 * 1;
        iLow = 3300.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 3420.00 * 1;
        iOpen = 3540.00 * 1;
        iHigh = 3600.00 * 1;
        iLow = 3360.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 3420.00 * 1;
        iOpen = 3540.00 * 1;
        iHigh = 3600.00 * 1;
        iLow = 3420.00 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 3420.00 * 1;
        iOpen = 3420.00 * 1;
        iHigh = 3540.00 * 1;
        iLow = 3360.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 3360.00 * 1;
        iOpen = 3480.00 * 1;
        iHigh = 3480.00 * 1;
        iLow = 3360.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 3420.00 * 1;
        iOpen = 3360.00 * 1;
        iHigh = 3420.00 * 1;
        iLow = 3240.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 3060.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3420.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 3060.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 3060.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 3060.00 * 1;
        iVol = 37 * 1;
        sVol = '37';
            
        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 = 3240.00 * 1;
        iOpen = 3240.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 3120.00 * 1;
        iOpen = 3360.00 * 1;
        iHigh = 3360.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 3000.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2880.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 3060.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 3060.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3060.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3120.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3180.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3180.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 3000.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 3120.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3120.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 3000.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 2940.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3180.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 2820.00 * 1;
        iOpen = 2880.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2820.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2760.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 2940.00 * 1;
        iLow = 2760.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 2640.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2580.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2340.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 2580.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2640.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 2580.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 2580.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 2580.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 2520.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2580.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 2580.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 36 * 1;
        sVol = '36';
            
        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 = 2700.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 2520.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 2340.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2340.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 2340.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2520.00 * 1;
        iLow = 2100.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 2040.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2520.00 * 1;
        iLow = 1860.00 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 1980.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 1980.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 1920.00 * 1;
        iOpen = 1980.00 * 1;
        iHigh = 2160.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 1860.00 * 1;
        iOpen = 1980.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1680.00 * 1;
        iVol = 33 * 1;
        sVol = '33';
            
        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 = 1980.00 * 1;
        iOpen = 1860.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1860.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2100.00 * 1;
        iOpen = 1980.00 * 1;
        iHigh = 2340.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 2220.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2280.00 * 1;
        iLow = 2100.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 2340.00 * 1;
        iOpen = 2160.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 2340.00 * 1;
        iOpen = 2460.00 * 1;
        iHigh = 2640.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 2100.00 * 1;
        iOpen = 2340.00 * 1;
        iHigh = 2460.00 * 1;
        iLow = 2100.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 2100.00 * 1;
        iOpen = 2160.00 * 1;
        iHigh = 2280.00 * 1;
        iLow = 2100.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 2040.00 * 1;
        iOpen = 2160.00 * 1;
        iHigh = 2280.00 * 1;
        iLow = 1980.00 * 1;
        iVol = 29 * 1;
        sVol = '29';
            
        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 = 1980.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2220.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 24 * 1;
        sVol = '24';
            
        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 = 1800.00 * 1;
        iOpen = 1980.00 * 1;
        iHigh = 1980.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 1800.00 * 1;
        iOpen = 1860.00 * 1;
        iHigh = 1920.00 * 1;
        iLow = 1620.00 * 1;
        iVol = 28 * 1;
        sVol = '28';
            
        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 = 2220.00 * 1;
        iOpen = 1860.00 * 1;
        iHigh = 2340.00 * 1;
        iLow = 1860.00 * 1;
        iVol = 184 * 1;
        sVol = '184';
            
        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 = 2460.00 * 1;
        iOpen = 2340.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2340.00 * 1;
        iVol = 176 * 1;
        sVol = '176';
            
        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 = 2340.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2580.00 * 1;
        iLow = 2280.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 2160.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2460.00 * 1;
        iLow = 2040.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 2220.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2460.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 2400.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 2280.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2460.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2340.00 * 1;
        iOpen = 2280.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 2520.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        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 = 2580.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2460.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 2700.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 2640.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 2640.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 2640.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2640.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2640.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 2640.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 2520.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2520.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 2700.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 2820.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 3000.00 * 1;
        iLow = 2700.00 * 1;
        iVol = 52 * 1;
        sVol = '52';
            
        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 = 3300.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3360.00 * 1;
        iLow = 2820.00 * 1;
        iVol = 83 * 1;
        sVol = '83';
            
        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 = 3540.00 * 1;
        iOpen = 3300.00 * 1;
        iHigh = 3960.00 * 1;
        iLow = 3300.00 * 1;
        iVol = 103 * 1;
        sVol = '103';
            
        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 = 3060.00 * 1;
        iOpen = 3600.00 * 1;
        iHigh = 3600.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 57 * 1;
        sVol = '57';
            
        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 = 3180.00 * 1;
        iOpen = 3120.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 3120.00 * 1;
        iOpen = 3120.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 3060.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 2820.00 * 1;
        iOpen = 3120.00 * 1;
        iHigh = 3180.00 * 1;
        iLow = 2760.00 * 1;
        iVol = 36 * 1;
        sVol = '36';
            
        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 = 3000.00 * 1;
        iOpen = 2880.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2820.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 2940.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 2820.00 * 1;
        iOpen = 2880.00 * 1;
        iHigh = 3000.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 2820.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2940.00 * 1;
        iLow = 2700.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 3000.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 3000.00 * 1;
        iLow = 2820.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 3000.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        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 = 3000.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 3060.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 3420.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3600.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 126 * 1;
        sVol = '126';
            
        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 = 3000.00 * 1;
        iOpen = 3540.00 * 1;
        iHigh = 3540.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 78 * 1;
        sVol = '78';
            
        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 = 3180.00 * 1;
        iOpen = 3240.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 3060.00 * 1;
        iOpen = 3120.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 3180.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3180.00 * 1;
        iLow = 3060.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 3120.00 * 1;
        iOpen = 3120.00 * 1;
        iHigh = 3420.00 * 1;
        iLow = 3060.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 3300.00 * 1;
        iOpen = 3300.00 * 1;
        iHigh = 3360.00 * 1;
        iLow = 3120.00 * 1;
        iVol = 37 * 1;
        sVol = '37';
            
        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 = 3480.00 * 1;
        iOpen = 3420.00 * 1;
        iHigh = 3660.00 * 1;
        iLow = 3300.00 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 3900.00 * 1;
        iOpen = 3360.00 * 1;
        iHigh = 4140.00 * 1;
        iLow = 3360.00 * 1;
        iVol = 237 * 1;
        sVol = '237';
            
        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 = 3900.00 * 1;
        iOpen = 3840.00 * 1;
        iHigh = 3960.00 * 1;
        iLow = 3660.00 * 1;
        iVol = 106 * 1;
        sVol = '106';
            
        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 = 3600.00 * 1;
        iOpen = 3900.00 * 1;
        iHigh = 3960.00 * 1;
        iLow = 3480.00 * 1;
        iVol = 51 * 1;
        sVol = '51';
            
        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 = 3060.00 * 1;
        iOpen = 3600.00 * 1;
        iHigh = 3600.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 61 * 1;
        sVol = '61';
            
        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 = 2760.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 92 * 1;
        sVol = '92';
            
        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 = 2580.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 33 * 1;
        sVol = '33';
            
        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 = 2700.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 26 * 1;
        sVol = '26';
            
        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 = 2640.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 2760.00 * 1;
        iOpen = 2760.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 23 * 1;
        sVol = '23';
            
        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 = 2940.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 3000.00 * 1;
        iLow = 2820.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 2520.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 3000.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 2700.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 2580.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2640.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 30 * 1;
        sVol = '30';
            
        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 = 2280.00 * 1;
        iOpen = 2460.00 * 1;
        iHigh = 2640.00 * 1;
        iLow = 2280.00 * 1;
        iVol = 55 * 1;
        sVol = '55';
            
        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 = 2280.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        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 = 2280.00 * 1;
        iOpen = 2340.00 * 1;
        iHigh = 2340.00 * 1;
        iLow = 2040.00 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 2520.00 * 1;
        iOpen = 2460.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2460.00 * 1;
        iVol = 73 * 1;
        sVol = '73';
            
        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 = 2700.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3000.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 2640.00 * 1;
        iOpen = 2760.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 34 * 1;
        sVol = '34';
            
        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 = 2640.00 * 1;
        iOpen = 2520.00 * 1;
        iHigh = 2700.00 * 1;
        iLow = 2460.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2760.00 * 1;
        iOpen = 2460.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2460.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        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 = 3240.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3480.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 151 * 1;
        sVol = '151';
            
        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 = 3300.00 * 1;
        iOpen = 3240.00 * 1;
        iHigh = 3420.00 * 1;
        iLow = 3060.00 * 1;
        iVol = 69 * 1;
        sVol = '69';
            
        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 = 3000.00 * 1;
        iOpen = 3240.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 2760.00 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        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 = 3120.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3300.00 * 1;
        iLow = 2760.00 * 1;
        iVol = 16 * 1;
        sVol = '16';
            
        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 = 2880.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 3060.00 * 1;
        iOpen = 3120.00 * 1;
        iHigh = 3120.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 33 * 1;
        sVol = '33';
            
        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 = 3000.00 * 1;
        iOpen = 3060.00 * 1;
        iHigh = 3060.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 3060.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3120.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 3000.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 2880.00 * 1;
        iVol = 19 * 1;
        sVol = '19';
            
        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 = 3120.00 * 1;
        iOpen = 3000.00 * 1;
        iHigh = 3180.00 * 1;
        iLow = 3000.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 3120.00 * 1;
        iOpen = 3180.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 3120.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 3120.00 * 1;
        iOpen = 3240.00 * 1;
        iHigh = 3240.00 * 1;
        iLow = 2940.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2760.00 * 1;
        iOpen = 2940.00 * 1;
        iHigh = 3180.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 58 * 1;
        sVol = '58';
            
        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 = 2580.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2400.00 * 1;
        iVol = 43 * 1;
        sVol = '43';
            
        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 = 2460.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2580.00 * 1;
        iLow = 2340.00 * 1;
        iVol = 39 * 1;
        sVol = '39';
            
        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 = 2580.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2460.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 2820.00 * 1;
        iOpen = 2580.00 * 1;
        iHigh = 2940.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 18 * 1;
        sVol = '18';
            
        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 = 2700.00 * 1;
        iOpen = 2880.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 2760.00 * 1;
        iOpen = 2940.00 * 1;
        iHigh = 2940.00 * 1;
        iLow = 2760.00 * 1;
        iVol = 32 * 1;
        sVol = '32';
            
        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 = 2820.00 * 1;
        iOpen = 2880.00 * 1;
        iHigh = 2940.00 * 1;
        iLow = 2520.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 2760.00 * 1;
        iOpen = 2760.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        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 = 2700.00 * 1;
        iOpen = 2760.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 2760.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2700.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 2760.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 2760.00 * 1;
        iOpen = 2820.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2700.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2700.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2580.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 2820.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 2 * 1;
        sVol = '2';
            
        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 = 2700.00 * 1;
        iOpen = 2880.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2700.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 2700.00 * 1;
        iOpen = 2700.00 * 1;
        iHigh = 2880.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 2760.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2820.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2700.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2640.00 * 1;
        iVol = 7 * 1;
        sVol = '7';
            
        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 = 2700.00 * 1;
        iOpen = 2640.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2460.00 * 1;
        iVol = 20 * 1;
        sVol = '20';
            
        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 = 2340.00 * 1;
        iOpen = 2760.00 * 1;
        iHigh = 2760.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 67 * 1;
        sVol = '67';
            
        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 = 2220.00 * 1;
        iOpen = 2340.00 * 1;
        iHigh = 2460.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 2220.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2460.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 2220.00 * 1;
        iOpen = 2280.00 * 1;
        iHigh = 2340.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 2340.00 * 1;
        iOpen = 2220.00 * 1;
        iHigh = 2340.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2280.00 * 1;
        iOpen = 2340.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2280.00 * 1;
        iVol = 10 * 1;
        sVol = '10';
            
        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 = 2340.00 * 1;
        iOpen = 2280.00 * 1;
        iHigh = 2400.00 * 1;
        iLow = 2280.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        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 = 2160.00 * 1;
        iOpen = 2340.00 * 1;
        iHigh = 2340.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 2280.00 * 1;
        iOpen = 2160.00 * 1;
        iHigh = 2520.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 2160.00 * 1;
        iOpen = 2280.00 * 1;
        iHigh = 2280.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 8 * 1;
        sVol = '8';
            
        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 = 2160.00 * 1;
        iOpen = 2280.00 * 1;
        iHigh = 2280.00 * 1;
        iLow = 2160.00 * 1;
        iVol = 6 * 1;
        sVol = '6';
            
        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 = 2100.00 * 1;
        iOpen = 2160.00 * 1;
        iHigh = 2160.00 * 1;
        iLow = 2040.00 * 1;
        iVol = 14 * 1;
        sVol = '14';
            
        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 = 1860.00 * 1;
        iOpen = 2100.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1800.00 * 1;
        iVol = 53 * 1;
        sVol = '53';
            
        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 = 1680.00 * 1;
        iOpen = 1800.00 * 1;
        iHigh = 1860.00 * 1;
        iLow = 1620.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 1740.00 * 1;
        iOpen = 1800.00 * 1;
        iHigh = 1800.00 * 1;
        iLow = 1680.00 * 1;
        iVol = 21 * 1;
        sVol = '21';
            
        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 = 1680.00 * 1;
        iOpen = 1620.00 * 1;
        iHigh = 1740.00 * 1;
        iLow = 1500.00 * 1;
        iVol = 48 * 1;
        sVol = '48';
            
        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 = 1740.00 * 1;
        iOpen = 1920.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1740.00 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 1800.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1800.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 1920.00 * 1;
        iOpen = 1860.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1860.00 * 1;
        iVol = 22 * 1;
        sVol = '22';
            
        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 = 1920.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 11 * 1;
        sVol = '11';
            
        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 = 1860.00 * 1;
        iOpen = 1860.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1860.00 * 1;
        iVol = 12 * 1;
        sVol = '12';
            
        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 = 1980.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        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 = 1980.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 2100.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1980.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        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 = 2040.00 * 1;
        iOpen = 2100.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1980.00 * 1;
        iVol = 9 * 1;
        sVol = '9';
            
        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 = 1920.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2100.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 17 * 1;
        sVol = '17';
            
        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 = 1920.00 * 1;
        iOpen = 2040.00 * 1;
        iHigh = 2040.00 * 1;
        iLow = 1920.00 * 1;
        iVol = 4 * 1;
        sVol = '4';
            
        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 = 2100.00 * 1;
        iOpen = 1920.00 * 1;
        iHigh = 2280.00 * 1;
        iLow = 1800.00 * 1;
        iVol = 141 * 1;
        sVol = '141';
            
        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 = 2460.00 * 1;
        iOpen = 2280.00 * 1;
        iHigh = 2580.00 * 1;
        iLow = 2220.00 * 1;
        iVol = 168 * 1;
        sVol = '168';
            
        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 = 2550.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2967.00 * 1;
        iLow = 2262.00 * 1;
        iVol = 1608 * 1;
        sVol = '1,608';
            
        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 = 1770.00 * 1;
        iOpen = 2400.00 * 1;
        iHigh = 2541.00 * 1;
        iLow = 1584.00 * 1;
        iVol = 1614 * 1;
        sVol = '1,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 1455.00 * 1;
        iOpen = 1575.00 * 1;
        iHigh = 1722.00 * 1;
        iLow = 1353.00 * 1;
        iVol = 1009 * 1;
        sVol = '1,009';
            
        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 = 1365.00 * 1;
        iOpen = 1425.00 * 1;
        iHigh = 1425.00 * 1;
        iLow = 1275.00 * 1;
        iVol = 570 * 1;
        sVol = '570';
            
        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 = 1500.00 * 1;
        iOpen = 1380.00 * 1;
        iHigh = 1875.00 * 1;
        iLow = 1335.00 * 1;
        iVol = 1576 * 1;
        sVol = '1,576';
            
        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 = 1116.00 * 1;
        iOpen = 1320.00 * 1;
        iHigh = 1497.00 * 1;
        iLow = 1095.00 * 1;
        iVol = 978 * 1;
        sVol = '978';
            
        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 = 717.00 * 1;
        iOpen = 723.00 * 1;
        iHigh = 732.00 * 1;
        iLow = 666.00 * 1;
        iVol = 2676 * 1;
        sVol = '2,676';
            
        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 = 660.00 * 1;
        iOpen = 705.00 * 1;
        iHigh = 708.00 * 1;
        iLow = 627.00 * 1;
        iVol = 1165 * 1;
        sVol = '1,165';
            
        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 = 666.00 * 1;
        iOpen = 663.00 * 1;
        iHigh = 675.00 * 1;
        iLow = 660.00 * 1;
        iVol = 612 * 1;
        sVol = '612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 660.00 * 1;
        iOpen = 672.00 * 1;
        iHigh = 672.00 * 1;
        iLow = 660.00 * 1;
        iVol = 585 * 1;
        sVol = '585';
            
        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 = 645.00 * 1;
        iOpen = 654.00 * 1;
        iHigh = 666.00 * 1;
        iLow = 633.00 * 1;
        iVol = 595 * 1;
        sVol = '595';
            
        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 = 654.00 * 1;
        iOpen = 657.00 * 1;
        iHigh = 660.00 * 1;
        iLow = 636.00 * 1;
        iVol = 269 * 1;
        sVol = '269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 654.00 * 1;
        iOpen = 651.00 * 1;
        iHigh = 654.00 * 1;
        iLow = 642.00 * 1;
        iVol = 144 * 1;
        sVol = '144';
            
        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 = 654.00 * 1;
        iOpen = 645.00 * 1;
        iHigh = 654.00 * 1;
        iLow = 642.00 * 1;
        iVol = 216 * 1;
        sVol = '216';
            
        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 = 645.00 * 1;
        iOpen = 651.00 * 1;
        iHigh = 669.00 * 1;
        iLow = 639.00 * 1;
        iVol = 431 * 1;
        sVol = '431';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 654.00 * 1;
        iOpen = 645.00 * 1;
        iHigh = 660.00 * 1;
        iLow = 636.00 * 1;
        iVol = 217 * 1;
        sVol = '217';
            
        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 = 645.00 * 1;
        iOpen = 654.00 * 1;
        iHigh = 654.00 * 1;
        iLow = 636.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 636.00 * 1;
        iOpen = 639.00 * 1;
        iHigh = 645.00 * 1;
        iLow = 636.00 * 1;
        iVol = 203 * 1;
        sVol = '203';
            
        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 = 621.00 * 1;
        iOpen = 645.00 * 1;
        iHigh = 651.00 * 1;
        iLow = 609.00 * 1;
        iVol = 169 * 1;
        sVol = '169';
            
        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 = 597.00 * 1;
        iOpen = 609.00 * 1;
        iHigh = 612.00 * 1;
        iLow = 570.00 * 1;
        iVol = 252 * 1;
        sVol = '252';
            
        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 = 519.00 * 1;
        iOpen = 597.00 * 1;
        iHigh = 597.00 * 1;
        iLow = 486.00 * 1;
        iVol = 290 * 1;
        sVol = '290';
            
        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 = 546.00 * 1;
        iOpen = 516.00 * 1;
        iHigh = 567.00 * 1;
        iLow = 495.00 * 1;
        iVol = 126 * 1;
        sVol = '126';
            
        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 = 570.00 * 1;
        iOpen = 570.00 * 1;
        iHigh = 588.00 * 1;
        iLow = 546.00 * 1;
        iVol = 169 * 1;
        sVol = '169';
            
        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 = 576.00 * 1;
        iOpen = 570.00 * 1;
        iHigh = 594.00 * 1;
        iLow = 513.00 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 564.00 * 1;
        iOpen = 576.00 * 1;
        iHigh = 591.00 * 1;
        iLow = 552.00 * 1;
        iVol = 517 * 1;
        sVol = '517';
            
        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 = 525.00 * 1;
        iOpen = 558.00 * 1;
        iHigh = 579.00 * 1;
        iLow = 519.00 * 1;
        iVol = 182 * 1;
        sVol = '182';
            
        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 = 498.00 * 1;
        iOpen = 528.00 * 1;
        iHigh = 540.00 * 1;
        iLow = 480.00 * 1;
        iVol = 200 * 1;
        sVol = '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, 26);
        iClose = 501.00 * 1;
        iOpen = 522.00 * 1;
        iHigh = 522.00 * 1;
        iLow = 480.00 * 1;
        iVol = 74 * 1;
        sVol = '74';
            
        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 = 462.00 * 1;
        iOpen = 471.00 * 1;
        iHigh = 525.00 * 1;
        iLow = 450.00 * 1;
        iVol = 246 * 1;
        sVol = '246';
            
        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 = 507.00 * 1;
        iOpen = 495.00 * 1;
        iHigh = 540.00 * 1;
        iLow = 486.00 * 1;
        iVol = 239 * 1;
        sVol = '239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 525.00 * 1;
        iOpen = 528.00 * 1;
        iHigh = 531.00 * 1;
        iLow = 504.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        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 = 513.00 * 1;
        iOpen = 516.00 * 1;
        iHigh = 528.00 * 1;
        iLow = 495.00 * 1;
        iVol = 76 * 1;
        sVol = '76';
            
        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 = 492.00 * 1;
        iOpen = 495.00 * 1;
        iHigh = 519.00 * 1;
        iLow = 486.00 * 1;
        iVol = 74 * 1;
        sVol = '74';
            
        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 = 507.00 * 1;
        iOpen = 501.00 * 1;
        iHigh = 534.00 * 1;
        iLow = 498.00 * 1;
        iVol = 91 * 1;
        sVol = '91';
            
        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 = 519.00 * 1;
        iOpen = 516.00 * 1;
        iHigh = 528.00 * 1;
        iLow = 498.00 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 519.00 * 1;
        iOpen = 519.00 * 1;
        iHigh = 525.00 * 1;
        iLow = 510.00 * 1;
        iVol = 25 * 1;
        sVol = '25';
            
        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 = 534.00 * 1;
        iOpen = 525.00 * 1;
        iHigh = 549.00 * 1;
        iLow = 498.00 * 1;
        iVol = 343 * 1;
        sVol = '343';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 531.00 * 1;
        iOpen = 528.00 * 1;
        iHigh = 543.00 * 1;
        iLow = 516.00 * 1;
        iVol = 87 * 1;
        sVol = '87';
            
        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 = 546.00 * 1;
        iOpen = 522.00 * 1;
        iHigh = 555.00 * 1;
        iLow = 513.00 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        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 = 546.00 * 1;
        iOpen = 543.00 * 1;
        iHigh = 564.00 * 1;
        iLow = 543.00 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 531.00 * 1;
        iOpen = 552.00 * 1;
        iHigh = 555.00 * 1;
        iLow = 531.00 * 1;
        iVol = 161 * 1;
        sVol = '161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 525.00 * 1;
        iOpen = 534.00 * 1;
        iHigh = 549.00 * 1;
        iLow = 522.00 * 1;
        iVol = 107 * 1;
        sVol = '107';
            
        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 = 549.00 * 1;
        iOpen = 537.00 * 1;
        iHigh = 579.00 * 1;
        iLow = 519.00 * 1;
        iVol = 905 * 1;
        sVol = '905';
            
        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 = 504.00 * 1;
        iOpen = 552.00 * 1;
        iHigh = 552.00 * 1;
        iLow = 480.00 * 1;
        iVol = 307 * 1;
        sVol = '307';
            
        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 = 501.00 * 1;
        iOpen = 501.00 * 1;
        iHigh = 531.00 * 1;
        iLow = 492.00 * 1;
        iVol = 82 * 1;
        sVol = '82';
            
        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 = 507.00 * 1;
        iOpen = 507.00 * 1;
        iHigh = 522.00 * 1;
        iLow = 471.00 * 1;
        iVol = 228 * 1;
        sVol = '228';
            
        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 = 510.00 * 1;
        iOpen = 507.00 * 1;
        iHigh = 543.00 * 1;
        iLow = 471.00 * 1;
        iVol = 383 * 1;
        sVol = '383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 489.00 * 1;
        iOpen = 519.00 * 1;
        iHigh = 534.00 * 1;
        iLow = 474.00 * 1;
        iVol = 661 * 1;
        sVol = '661';
            
        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 = 486.00 * 1;
        iOpen = 483.00 * 1;
        iHigh = 504.00 * 1;
        iLow = 465.00 * 1;
        iVol = 235 * 1;
        sVol = '235';
            
        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 = 504.00 * 1;
        iOpen = 480.00 * 1;
        iHigh = 507.00 * 1;
        iLow = 471.00 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 504.00 * 1;
        iOpen = 489.00 * 1;
        iHigh = 516.00 * 1;
        iLow = 486.00 * 1;
        iVol = 104 * 1;
        sVol = '104';
            
        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 = 501.00 * 1;
        iOpen = 504.00 * 1;
        iHigh = 513.00 * 1;
        iLow = 486.00 * 1;
        iVol = 155 * 1;
        sVol = '155';
            
        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 = 507.00 * 1;
        iOpen = 498.00 * 1;
        iHigh = 525.00 * 1;
        iLow = 489.00 * 1;
        iVol = 360 * 1;
        sVol = '360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 480.00 * 1;
        iOpen = 501.00 * 1;
        iHigh = 504.00 * 1;
        iLow = 468.00 * 1;
        iVol = 228 * 1;
        sVol = '228';
            
        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 = 435.00 * 1;
        iOpen = 483.00 * 1;
        iHigh = 492.00 * 1;
        iLow = 423.00 * 1;
        iVol = 264 * 1;
        sVol = '264';
            
        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 = 423.00 * 1;
        iOpen = 441.00 * 1;
        iHigh = 456.00 * 1;
        iLow = 384.00 * 1;
        iVol = 376 * 1;
        sVol = '376';
            
        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 = 411.00 * 1;
        iOpen = 420.00 * 1;
        iHigh = 435.00 * 1;
        iLow = 396.00 * 1;
        iVol = 137 * 1;
        sVol = '137';
            
        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 = 384.00 * 1;
        iOpen = 405.00 * 1;
        iHigh = 411.00 * 1;
        iLow = 366.00 * 1;
        iVol = 288 * 1;
        sVol = '288';
            
        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 = 366.00 * 1;
        iOpen = 384.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 330.00 * 1;
        iVol = 233 * 1;
        sVol = '233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 363.00 * 1;
        iOpen = 363.00 * 1;
        iHigh = 375.00 * 1;
        iLow = 357.00 * 1;
        iVol = 56 * 1;
        sVol = '56';
            
        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 = 345.00 * 1;
        iOpen = 366.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 342.00 * 1;
        iVol = 452 * 1;
        sVol = '452';
            
        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 = 390.00 * 1;
        iOpen = 390.00 * 1;
        iHigh = 405.00 * 1;
        iLow = 366.00 * 1;
        iVol = 564 * 1;
        sVol = '564';
            
        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 = 405.00 * 1;
        iOpen = 387.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 369.00 * 1;
        iVol = 338 * 1;
        sVol = '338';
            
        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 = 396.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 498.00 * 1;
        iLow = 375.00 * 1;
        iVol = 2945 * 1;
        sVol = '2,945';
            
        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 = 390.00 * 1;
        iOpen = 372.00 * 1;
        iHigh = 408.00 * 1;
        iLow = 360.00 * 1;
        iVol = 406 * 1;
        sVol = '406';
            
        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 = 381.00 * 1;
        iOpen = 390.00 * 1;
        iHigh = 405.00 * 1;
        iLow = 372.00 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 390.00 * 1;
        iOpen = 387.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 366.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        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 = 390.00 * 1;
        iOpen = 390.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 369.00 * 1;
        iVol = 62 * 1;
        sVol = '62';
            
        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 = 402.00 * 1;
        iOpen = 387.00 * 1;
        iHigh = 423.00 * 1;
        iLow = 384.00 * 1;
        iVol = 162 * 1;
        sVol = '162';
            
        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 = 396.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 417.00 * 1;
        iLow = 363.00 * 1;
        iVol = 162 * 1;
        sVol = '162';
            
        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 = 387.00 * 1;
        iOpen = 390.00 * 1;
        iHigh = 399.00 * 1;
        iLow = 372.00 * 1;
        iVol = 211 * 1;
        sVol = '211';
            
        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 = 399.00 * 1;
        iOpen = 402.00 * 1;
        iHigh = 405.00 * 1;
        iLow = 384.00 * 1;
        iVol = 132 * 1;
        sVol = '132';
            
        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 = 393.00 * 1;
        iOpen = 402.00 * 1;
        iHigh = 411.00 * 1;
        iLow = 387.00 * 1;
        iVol = 122 * 1;
        sVol = '122';
            
        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 = 549.00 * 1;
        iOpen = 513.00 * 1;
        iHigh = 684.00 * 1;
        iLow = 504.00 * 1;
        iVol = 124452 * 1;
        sVol = '124,452';
            
        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 = 456.00 * 1;
        iOpen = 513.00 * 1;
        iHigh = 543.00 * 1;
        iLow = 444.00 * 1;
        iVol = 6963 * 1;
        sVol = '6,963';
            
        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 = 456.00 * 1;
        iOpen = 456.00 * 1;
        iHigh = 456.00 * 1;
        iLow = 456.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 378.00 * 1;
        iOpen = 432.00 * 1;
        iHigh = 447.00 * 1;
        iLow = 375.00 * 1;
        iVol = 1473 * 1;
        sVol = '1,473';
            
        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 = 372.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 378.00 * 1;
        iLow = 348.00 * 1;
        iVol = 1003 * 1;
        sVol = '1,003';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 342.00 * 1;
        iOpen = 363.00 * 1;
        iHigh = 369.00 * 1;
        iLow = 333.00 * 1;
        iVol = 1653 * 1;
        sVol = '1,653';
            
        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 = 330.00 * 1;
        iOpen = 339.00 * 1;
        iHigh = 354.00 * 1;
        iLow = 321.00 * 1;
        iVol = 1093 * 1;
        sVol = '1,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 351.00 * 1;
        iOpen = 327.00 * 1;
        iHigh = 357.00 * 1;
        iLow = 321.00 * 1;
        iVol = 771 * 1;
        sVol = '771';
            
        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 = 339.00 * 1;
        iOpen = 345.00 * 1;
        iHigh = 354.00 * 1;
        iLow = 330.00 * 1;
        iVol = 358 * 1;
        sVol = '358';
            
        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 = 351.00 * 1;
        iOpen = 339.00 * 1;
        iHigh = 378.00 * 1;
        iLow = 333.00 * 1;
        iVol = 669 * 1;
        sVol = '669';
            
        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 = 333.00 * 1;
        iOpen = 336.00 * 1;
        iHigh = 369.00 * 1;
        iLow = 330.00 * 1;
        iVol = 618 * 1;
        sVol = '618';
            
        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 = 345.00 * 1;
        iOpen = 330.00 * 1;
        iHigh = 366.00 * 1;
        iLow = 327.00 * 1;
        iVol = 1402 * 1;
        sVol = '1,402';
            
        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 = 279.00 * 1;
        iOpen = 339.00 * 1;
        iHigh = 366.00 * 1;
        iLow = 270.00 * 1;
        iVol = 1451 * 1;
        sVol = '1,451';
            
        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 = 258.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 240.00 * 1;
        iVol = 708 * 1;
        sVol = '708';
            
        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 = 228.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 225.00 * 1;
        iVol = 455 * 1;
        sVol = '455';
            
        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 = 231.00 * 1;
        iOpen = 225.00 * 1;
        iHigh = 237.00 * 1;
        iLow = 210.00 * 1;
        iVol = 384 * 1;
        sVol = '384';
            
        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 = 300.00 * 1;
        iOpen = 234.00 * 1;
        iHigh = 354.00 * 1;
        iLow = 216.00 * 1;
        iVol = 4306 * 1;
        sVol = '4,306';
            
        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 = 258.00 * 1;
        iOpen = 285.00 * 1;
        iHigh = 309.00 * 1;
        iLow = 228.00 * 1;
        iVol = 2452 * 1;
        sVol = '2,452';
            
        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 = 255.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 240.00 * 1;
        iVol = 441 * 1;
        sVol = '441';
            
        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 = 252.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 261.00 * 1;
        iLow = 240.00 * 1;
        iVol = 349 * 1;
        sVol = '349';
            
        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 = 270.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 246.00 * 1;
        iVol = 334 * 1;
        sVol = '334';
            
        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 = 261.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 261.00 * 1;
        iVol = 213 * 1;
        sVol = '213';
            
        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 = 270.00 * 1;
        iOpen = 261.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 261.00 * 1;
        iVol = 241 * 1;
        sVol = '241';
            
        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 = 267.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 273.00 * 1;
        iLow = 258.00 * 1;
        iVol = 164 * 1;
        sVol = '164';
            
        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 = 291.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 306.00 * 1;
        iLow = 273.00 * 1;
        iVol = 463 * 1;
        sVol = '463';
            
        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 = 276.00 * 1;
        iOpen = 294.00 * 1;
        iHigh = 297.00 * 1;
        iLow = 267.00 * 1;
        iVol = 327 * 1;
        sVol = '327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 276.00 * 1;
        iOpen = 267.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 267.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 282.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 258.00 * 1;
        iVol = 80 * 1;
        sVol = '80';
            
        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 = 270.00 * 1;
        iOpen = 267.00 * 1;
        iHigh = 279.00 * 1;
        iLow = 267.00 * 1;
        iVol = 103 * 1;
        sVol = '103';
            
        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 = 273.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 279.00 * 1;
        iLow = 267.00 * 1;
        iVol = 111 * 1;
        sVol = '111';
            
        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 = 267.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 249.00 * 1;
        iVol = 227 * 1;
        sVol = '227';
            
        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 = 264.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 249.00 * 1;
        iVol = 139 * 1;
        sVol = '139';
            
        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 = 249.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 267.00 * 1;
        iLow = 246.00 * 1;
        iVol = 64 * 1;
        sVol = '64';
            
        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 = 261.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 273.00 * 1;
        iLow = 249.00 * 1;
        iVol = 183 * 1;
        sVol = '183';
            
        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 = 249.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 267.00 * 1;
        iLow = 249.00 * 1;
        iVol = 54 * 1;
        sVol = '54';
            
        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 = 285.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 252.00 * 1;
        iVol = 292 * 1;
        sVol = '292';
            
        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 = 258.00 * 1;
        iOpen = 282.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 258.00 * 1;
        iVol = 251 * 1;
        sVol = '251';
            
        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 = 267.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 255.00 * 1;
        iVol = 86 * 1;
        sVol = '86';
            
        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 = 279.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 261.00 * 1;
        iVol = 47 * 1;
        sVol = '47';
            
        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 = 300.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 357.00 * 1;
        iLow = 270.00 * 1;
        iVol = 812 * 1;
        sVol = '812';
            
        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 = 273.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 303.00 * 1;
        iLow = 273.00 * 1;
        iVol = 313 * 1;
        sVol = '313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 276.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 264.00 * 1;
        iVol = 219 * 1;
        sVol = '219';
            
        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 = 297.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 315.00 * 1;
        iLow = 270.00 * 1;
        iVol = 481 * 1;
        sVol = '481';
            
        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 = 330.00 * 1;
        iOpen = 291.00 * 1;
        iHigh = 342.00 * 1;
        iLow = 279.00 * 1;
        iVol = 1111 * 1;
        sVol = '1,111';
            
        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 = 309.00 * 1;
        iOpen = 327.00 * 1;
        iHigh = 387.00 * 1;
        iLow = 300.00 * 1;
        iVol = 1786 * 1;
        sVol = '1,786';
            
        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 = 318.00 * 1;
        iOpen = 318.00 * 1;
        iHigh = 351.00 * 1;
        iLow = 300.00 * 1;
        iVol = 568 * 1;
        sVol = '568';
            
        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 = 348.00 * 1;
        iOpen = 330.00 * 1;
        iHigh = 351.00 * 1;
        iLow = 309.00 * 1;
        iVol = 555 * 1;
        sVol = '555';
            
        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 = 420.00 * 1;
        iOpen = 348.00 * 1;
        iHigh = 444.00 * 1;
        iLow = 333.00 * 1;
        iVol = 4728 * 1;
        sVol = '4,728';
            
        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 = 366.00 * 1;
        iOpen = 504.00 * 1;
        iHigh = 507.00 * 1;
        iLow = 351.00 * 1;
        iVol = 10707 * 1;
        sVol = '10,707';
            
        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 = 387.00 * 1;
        iOpen = 357.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 345.00 * 1;
        iVol = 1986 * 1;
        sVol = '1,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 354.00 * 1;
        iOpen = 393.00 * 1;
        iHigh = 399.00 * 1;
        iLow = 342.00 * 1;
        iVol = 910 * 1;
        sVol = '910';
            
        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 = 363.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 354.00 * 1;
        iVol = 857 * 1;
        sVol = '857';
            
        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 = 363.00 * 1;
        iOpen = 354.00 * 1;
        iHigh = 366.00 * 1;
        iLow = 351.00 * 1;
        iVol = 286 * 1;
        sVol = '286';
            
        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 = 375.00 * 1;
        iOpen = 354.00 * 1;
        iHigh = 393.00 * 1;
        iLow = 351.00 * 1;
        iVol = 1096 * 1;
        sVol = '1,096';
            
        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 = 480.00 * 1;
        iOpen = 504.00 * 1;
        iHigh = 1227.00 * 1;
        iLow = 426.00 * 1;
        iVol = 264469 * 1;
        sVol = '264,469';
            
        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 = 405.00 * 1;
        iOpen = 459.00 * 1;
        iHigh = 480.00 * 1;
        iLow = 399.00 * 1;
        iVol = 12296 * 1;
        sVol = '12,296';
            
        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 = 378.00 * 1;
        iOpen = 393.00 * 1;
        iHigh = 405.00 * 1;
        iLow = 375.00 * 1;
        iVol = 4391 * 1;
        sVol = '4,391';
            
        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 = 351.00 * 1;
        iOpen = 381.00 * 1;
        iHigh = 384.00 * 1;
        iLow = 333.00 * 1;
        iVol = 4006 * 1;
        sVol = '4,006';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 324.00 * 1;
        iOpen = 360.00 * 1;
        iHigh = 360.00 * 1;
        iLow = 315.00 * 1;
        iVol = 2993 * 1;
        sVol = '2,993';
            
        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 = 354.00 * 1;
        iOpen = 309.00 * 1;
        iHigh = 375.00 * 1;
        iLow = 285.00 * 1;
        iVol = 5440 * 1;
        sVol = '5,440';
            
        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 = 342.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 351.00 * 1;
        iLow = 321.00 * 1;
        iVol = 1345 * 1;
        sVol = '1,345';
            
        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 = 354.00 * 1;
        iOpen = 342.00 * 1;
        iHigh = 381.00 * 1;
        iLow = 318.00 * 1;
        iVol = 4596 * 1;
        sVol = '4,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 348.00 * 1;
        iOpen = 354.00 * 1;
        iHigh = 420.00 * 1;
        iLow = 339.00 * 1;
        iVol = 8365 * 1;
        sVol = '8,365';
            
        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 = 348.00 * 1;
        iOpen = 342.00 * 1;
        iHigh = 366.00 * 1;
        iLow = 333.00 * 1;
        iVol = 4568 * 1;
        sVol = '4,568';
            
        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 = 336.00 * 1;
        iOpen = 357.00 * 1;
        iHigh = 357.00 * 1;
        iLow = 321.00 * 1;
        iVol = 2709 * 1;
        sVol = '2,709';
            
        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 = 333.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 336.00 * 1;
        iLow = 321.00 * 1;
        iVol = 1499 * 1;
        sVol = '1,499';
            
        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 = 330.00 * 1;
        iOpen = 321.00 * 1;
        iHigh = 345.00 * 1;
        iLow = 309.00 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        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 = 327.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 339.00 * 1;
        iLow = 324.00 * 1;
        iVol = 1062 * 1;
        sVol = '1,062';
            
        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 = 300.00 * 1;
        iOpen = 327.00 * 1;
        iHigh = 330.00 * 1;
        iLow = 294.00 * 1;
        iVol = 2406 * 1;
        sVol = '2,406';
            
        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 = 315.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 324.00 * 1;
        iLow = 297.00 * 1;
        iVol = 3013 * 1;
        sVol = '3,013';
            
        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 = 321.00 * 1;
        iOpen = 309.00 * 1;
        iHigh = 336.00 * 1;
        iLow = 306.00 * 1;
        iVol = 4256 * 1;
        sVol = '4,256';
            
        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 = 300.00 * 1;
        iOpen = 315.00 * 1;
        iHigh = 324.00 * 1;
        iLow = 294.00 * 1;
        iVol = 1507 * 1;
        sVol = '1,507';
            
        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 = 303.00 * 1;
        iOpen = 306.00 * 1;
        iHigh = 312.00 * 1;
        iLow = 300.00 * 1;
        iVol = 2640 * 1;
        sVol = '2,640';
            
        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 = 300.00 * 1;
        iOpen = 303.00 * 1;
        iHigh = 306.00 * 1;
        iLow = 294.00 * 1;
        iVol = 1874 * 1;
        sVol = '1,874';
            
        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 = 291.00 * 1;
        iOpen = 303.00 * 1;
        iHigh = 303.00 * 1;
        iLow = 273.00 * 1;
        iVol = 1684 * 1;
        sVol = '1,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 276.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 264.00 * 1;
        iVol = 1479 * 1;
        sVol = '1,479';
            
        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 = 273.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 270.00 * 1;
        iVol = 756 * 1;
        sVol = '756';
            
        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 = 279.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 288.00 * 1;
        iLow = 270.00 * 1;
        iVol = 416 * 1;
        sVol = '416';
            
        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 = 282.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 321.00 * 1;
        iLow = 264.00 * 1;
        iVol = 4062 * 1;
        sVol = '4,062';
            
        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 = 273.00 * 1;
        iOpen = 285.00 * 1;
        iHigh = 288.00 * 1;
        iLow = 249.00 * 1;
        iVol = 1404 * 1;
        sVol = '1,404';
            
        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 = 258.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 279.00 * 1;
        iLow = 255.00 * 1;
        iVol = 640 * 1;
        sVol = '640';
            
        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 = 249.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 243.00 * 1;
        iVol = 2202 * 1;
        sVol = '2,202';
            
        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 = 279.00 * 1;
        iOpen = 267.00 * 1;
        iHigh = 342.00 * 1;
        iLow = 264.00 * 1;
        iVol = 5433 * 1;
        sVol = '5,433';
            
        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 = 282.00 * 1;
        iOpen = 285.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 267.00 * 1;
        iVol = 670 * 1;
        sVol = '670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 267.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 285.00 * 1;
        iLow = 264.00 * 1;
        iVol = 741 * 1;
        sVol = '741';
            
        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 = 276.00 * 1;
        iOpen = 267.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 267.00 * 1;
        iVol = 504 * 1;
        sVol = '504';
            
        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 = 255.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 252.00 * 1;
        iVol = 859 * 1;
        sVol = '859';
            
        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 = 240.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 240.00 * 1;
        iVol = 1002 * 1;
        sVol = '1,002';
            
        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 = 225.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 219.00 * 1;
        iVol = 946 * 1;
        sVol = '946';
            
        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 = 225.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 219.00 * 1;
        iVol = 325 * 1;
        sVol = '325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 216.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 216.00 * 1;
        iVol = 307 * 1;
        sVol = '307';
            
        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 = 198.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 186.00 * 1;
        iVol = 1281 * 1;
        sVol = '1,281';
            
        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 = 204.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 183.00 * 1;
        iVol = 642 * 1;
        sVol = '642';
            
        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 = 177.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 168.00 * 1;
        iVol = 515 * 1;
        sVol = '515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 180.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 171.00 * 1;
        iVol = 511 * 1;
        sVol = '511';
            
        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 = 183.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 150.00 * 1;
        iVol = 531 * 1;
        sVol = '531';
            
        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 = 183.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 156.00 * 1;
        iVol = 330 * 1;
        sVol = '330';
            
        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 = 195.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 183.00 * 1;
        iVol = 380 * 1;
        sVol = '380';
            
        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 = 180.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 195.00 * 1;
        iLow = 165.00 * 1;
        iVol = 556 * 1;
        sVol = '556';
            
        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 = 192.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 174.00 * 1;
        iVol = 1579 * 1;
        sVol = '1,579';
            
        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 = 183.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 180.00 * 1;
        iVol = 528 * 1;
        sVol = '528';
            
        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 = 186.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 180.00 * 1;
        iVol = 315 * 1;
        sVol = '315';
            
        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 = 189.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 174.00 * 1;
        iVol = 551 * 1;
        sVol = '551';
            
        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 = 189.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 174.00 * 1;
        iVol = 411 * 1;
        sVol = '411';
            
        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 = 198.00 * 1;
        iOpen = 192.00 * 1;
        iHigh = 201.00 * 1;
        iLow = 180.00 * 1;
        iVol = 319 * 1;
        sVol = '319';
            
        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 = 186.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 180.00 * 1;
        iVol = 166 * 1;
        sVol = '166';
            
        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 = 183.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 174.00 * 1;
        iVol = 362 * 1;
        sVol = '362';
            
        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 = 210.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 174.00 * 1;
        iVol = 4033 * 1;
        sVol = '4,033';
            
        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 = 201.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 198.00 * 1;
        iVol = 697 * 1;
        sVol = '697';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 201.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 195.00 * 1;
        iVol = 1218 * 1;
        sVol = '1,218';
            
        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 = 204.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 207.00 * 1;
        iLow = 180.00 * 1;
        iVol = 370 * 1;
        sVol = '370';
            
        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 = 201.00 * 1;
        iOpen = 225.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 198.00 * 1;
        iVol = 1425 * 1;
        sVol = '1,425';
            
        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 = 225.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 201.00 * 1;
        iVol = 429 * 1;
        sVol = '429';
            
        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 = 240.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 225.00 * 1;
        iVol = 2034 * 1;
        sVol = '2,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 228.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 216.00 * 1;
        iVol = 519 * 1;
        sVol = '519';
            
        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 = 246.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 222.00 * 1;
        iVol = 1142 * 1;
        sVol = '1,142';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 246.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 225.00 * 1;
        iVol = 293 * 1;
        sVol = '293';
            
        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 = 246.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 234.00 * 1;
        iVol = 821 * 1;
        sVol = '821';
            
        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 = 228.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 219.00 * 1;
        iVol = 524 * 1;
        sVol = '524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 222.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 213.00 * 1;
        iVol = 407 * 1;
        sVol = '407';
            
        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 = 222.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 216.00 * 1;
        iVol = 924 * 1;
        sVol = '924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 237.00 * 1;
        iOpen = 234.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 225.00 * 1;
        iVol = 583 * 1;
        sVol = '583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 231.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 225.00 * 1;
        iVol = 805 * 1;
        sVol = '805';
            
        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 = 207.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 201.00 * 1;
        iVol = 2724 * 1;
        sVol = '2,724';
            
        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 = 213.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 219.00 * 1;
        iLow = 207.00 * 1;
        iVol = 1192 * 1;
        sVol = '1,192';
            
        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 = 213.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 204.00 * 1;
        iVol = 502 * 1;
        sVol = '502';
            
        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 = 207.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 213.00 * 1;
        iLow = 204.00 * 1;
        iVol = 289 * 1;
        sVol = '289';
            
        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 = 210.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 204.00 * 1;
        iVol = 282 * 1;
        sVol = '282';
            
        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 = 219.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 204.00 * 1;
        iVol = 4683 * 1;
        sVol = '4,683';
            
        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 = 216.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 207.00 * 1;
        iVol = 949 * 1;
        sVol = '949';
            
        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 = 222.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 207.00 * 1;
        iVol = 571 * 1;
        sVol = '571';
            
        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 = 228.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 219.00 * 1;
        iVol = 672 * 1;
        sVol = '672';
            
        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 = 243.00 * 1;
        iOpen = 234.00 * 1;
        iHigh = 267.00 * 1;
        iLow = 216.00 * 1;
        iVol = 4063 * 1;
        sVol = '4,063';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 234.00 * 1;
        iOpen = 243.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 231.00 * 1;
        iVol = 731 * 1;
        sVol = '731';
            
        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 = 231.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 213.00 * 1;
        iVol = 573 * 1;
        sVol = '573';
            
        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 = 225.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 216.00 * 1;
        iVol = 350 * 1;
        sVol = '350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 276.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 327.00 * 1;
        iLow = 243.00 * 1;
        iVol = 41490 * 1;
        sVol = '41,490';
            
        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 = 273.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 279.00 * 1;
        iLow = 249.00 * 1;
        iVol = 4269 * 1;
        sVol = '4,269';
            
        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 = 252.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 246.00 * 1;
        iVol = 2105 * 1;
        sVol = '2,105';
            
        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 = 246.00 * 1;
        iOpen = 243.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 243.00 * 1;
        iVol = 1822 * 1;
        sVol = '1,822';
            
        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 = 369.00 * 1;
        iOpen = 348.00 * 1;
        iHigh = 630.00 * 1;
        iLow = 333.00 * 1;
        iVol = 420031 * 1;
        sVol = '420,031';
            
        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 = 276.00 * 1;
        iOpen = 339.00 * 1;
        iHigh = 360.00 * 1;
        iLow = 267.00 * 1;
        iVol = 43775 * 1;
        sVol = '43,775';
            
        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 = 279.00 * 1;
        iOpen = 288.00 * 1;
        iHigh = 291.00 * 1;
        iLow = 273.00 * 1;
        iVol = 11994 * 1;
        sVol = '11,994';
            
        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 = 267.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 255.00 * 1;
        iVol = 8861 * 1;
        sVol = '8,861';
            
        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 = 288.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 324.00 * 1;
        iLow = 261.00 * 1;
        iVol = 13908 * 1;
        sVol = '13,908';
            
        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 = 276.00 * 1;
        iOpen = 282.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 258.00 * 1;
        iVol = 5217 * 1;
        sVol = '5,217';
            
        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 = 276.00 * 1;
        iOpen = 267.00 * 1;
        iHigh = 291.00 * 1;
        iLow = 267.00 * 1;
        iVol = 3148 * 1;
        sVol = '3,148';
            
        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 = 267.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 279.00 * 1;
        iLow = 264.00 * 1;
        iVol = 2337 * 1;
        sVol = '2,337';
            
        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 = 267.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 264.00 * 1;
        iVol = 2875 * 1;
        sVol = '2,875';
            
        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 = 264.00 * 1;
        iOpen = 267.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 249.00 * 1;
        iVol = 5345 * 1;
        sVol = '5,345';
            
        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 = 261.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 267.00 * 1;
        iLow = 252.00 * 1;
        iVol = 3769 * 1;
        sVol = '3,769';
            
        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 = 276.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 255.00 * 1;
        iVol = 9441 * 1;
        sVol = '9,441';
            
        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 = 276.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 267.00 * 1;
        iVol = 2947 * 1;
        sVol = '2,947';
            
        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 = 267.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 282.00 * 1;
        iLow = 261.00 * 1;
        iVol = 3019 * 1;
        sVol = '3,019';
            
        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 = 246.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 267.00 * 1;
        iLow = 243.00 * 1;
        iVol = 4834 * 1;
        sVol = '4,834';
            
        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 = 246.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 243.00 * 1;
        iVol = 2107 * 1;
        sVol = '2,107';
            
        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 = 255.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 231.00 * 1;
        iVol = 2345 * 1;
        sVol = '2,345';
            
        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 = 255.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 261.00 * 1;
        iLow = 249.00 * 1;
        iVol = 1803 * 1;
        sVol = '1,803';
            
        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 = 249.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 246.00 * 1;
        iVol = 1285 * 1;
        sVol = '1,285';
            
        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 = 246.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 243.00 * 1;
        iVol = 1174 * 1;
        sVol = '1,174';
            
        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 = 243.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 243.00 * 1;
        iVol = 1278 * 1;
        sVol = '1,278';
            
        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 = 246.00 * 1;
        iOpen = 243.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 234.00 * 1;
        iVol = 1631 * 1;
        sVol = '1,631';
            
        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 = 252.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 243.00 * 1;
        iVol = 1901 * 1;
        sVol = '1,901';
            
        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 = 240.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 231.00 * 1;
        iVol = 2219 * 1;
        sVol = '2,219';
            
        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 = 237.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 234.00 * 1;
        iVol = 1220 * 1;
        sVol = '1,220';
            
        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 = 228.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 222.00 * 1;
        iVol = 2143 * 1;
        sVol = '2,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 228.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 237.00 * 1;
        iLow = 228.00 * 1;
        iVol = 1096 * 1;
        sVol = '1,096';
            
        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 = 216.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 213.00 * 1;
        iVol = 1572 * 1;
        sVol = '1,572';
            
        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 = 219.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 216.00 * 1;
        iVol = 1534 * 1;
        sVol = '1,534';
            
        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 = 219.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 210.00 * 1;
        iVol = 1498 * 1;
        sVol = '1,498';
            
        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 = 222.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 219.00 * 1;
        iVol = 1132 * 1;
        sVol = '1,132';
            
        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 = 249.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 216.00 * 1;
        iVol = 14779 * 1;
        sVol = '14,779';
            
        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 = 234.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 231.00 * 1;
        iVol = 2103 * 1;
        sVol = '2,103';
            
        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 = 240.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 228.00 * 1;
        iVol = 1354 * 1;
        sVol = '1,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 237.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 234.00 * 1;
        iVol = 1144 * 1;
        sVol = '1,144';
            
        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 = 228.00 * 1;
        iOpen = 237.00 * 1;
        iHigh = 237.00 * 1;
        iLow = 225.00 * 1;
        iVol = 1589 * 1;
        sVol = '1,589';
            
        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 = 219.00 * 1;
        iOpen = 225.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 213.00 * 1;
        iVol = 1524 * 1;
        sVol = '1,524';
            
        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 = 225.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 216.00 * 1;
        iVol = 929 * 1;
        sVol = '929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 228.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 219.00 * 1;
        iVol = 877 * 1;
        sVol = '877';
            
        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 = 231.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 222.00 * 1;
        iVol = 968 * 1;
        sVol = '968';
            
        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 = 234.00 * 1;
        iOpen = 234.00 * 1;
        iHigh = 234.00 * 1;
        iLow = 225.00 * 1;
        iVol = 1391 * 1;
        sVol = '1,391';
            
        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 = 261.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 273.00 * 1;
        iLow = 234.00 * 1;
        iVol = 12010 * 1;
        sVol = '12,010';
            
        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 = 249.00 * 1;
        iOpen = 258.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 240.00 * 1;
        iVol = 2435 * 1;
        sVol = '2,435';
            
        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 = 237.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 234.00 * 1;
        iVol = 1642 * 1;
        sVol = '1,642';
            
        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 = 237.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 231.00 * 1;
        iVol = 1068 * 1;
        sVol = '1,068';
            
        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 = 240.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 231.00 * 1;
        iVol = 1174 * 1;
        sVol = '1,174';
            
        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 = 240.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 237.00 * 1;
        iVol = 954 * 1;
        sVol = '954';
            
        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 = 258.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 240.00 * 1;
        iVol = 8478 * 1;
        sVol = '8,478';
            
        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 = 246.00 * 1;
        iOpen = 261.00 * 1;
        iHigh = 261.00 * 1;
        iLow = 243.00 * 1;
        iVol = 1786 * 1;
        sVol = '1,786';
            
        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 = 243.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 237.00 * 1;
        iVol = 1882 * 1;
        sVol = '1,882';
            
        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 = 249.00 * 1;
        iOpen = 237.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 234.00 * 1;
        iVol = 1812 * 1;
        sVol = '1,812';
            
        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 = 249.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 240.00 * 1;
        iVol = 776 * 1;
        sVol = '776';
            
        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 = 255.00 * 1;
        iOpen = 261.00 * 1;
        iHigh = 261.00 * 1;
        iLow = 246.00 * 1;
        iVol = 1845 * 1;
        sVol = '1,845';
            
        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 = 255.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 252.00 * 1;
        iVol = 824 * 1;
        sVol = '824';
            
        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 = 255.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 243.00 * 1;
        iVol = 2549 * 1;
        sVol = '2,549';
            
        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 = 234.00 * 1;
        iOpen = 252.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 225.00 * 1;
        iVol = 3922 * 1;
        sVol = '3,922';
            
        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 = 219.00 * 1;
        iOpen = 234.00 * 1;
        iHigh = 237.00 * 1;
        iLow = 219.00 * 1;
        iVol = 2047 * 1;
        sVol = '2,047';
            
        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 = 216.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 213.00 * 1;
        iVol = 2025 * 1;
        sVol = '2,025';
            
        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 = 216.00 * 1;
        iOpen = 225.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 213.00 * 1;
        iVol = 1649 * 1;
        sVol = '1,649';
            
        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 = 213.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 222.00 * 1;
        iLow = 210.00 * 1;
        iVol = 1207 * 1;
        sVol = '1,207';
            
        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 = 216.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 219.00 * 1;
        iLow = 213.00 * 1;
        iVol = 695 * 1;
        sVol = '695';
            
        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 = 216.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 210.00 * 1;
        iVol = 759 * 1;
        sVol = '759';
            
        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 = 213.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 219.00 * 1;
        iLow = 210.00 * 1;
        iVol = 853 * 1;
        sVol = '853';
            
        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 = 216.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 210.00 * 1;
        iVol = 638 * 1;
        sVol = '638';
            
        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 = 225.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 213.00 * 1;
        iVol = 2389 * 1;
        sVol = '2,389';
            
        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 = 213.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 222.00 * 1;
        iLow = 210.00 * 1;
        iVol = 1088 * 1;
        sVol = '1,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 219.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 219.00 * 1;
        iLow = 210.00 * 1;
        iVol = 1045 * 1;
        sVol = '1,045';
            
        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 = 213.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 219.00 * 1;
        iLow = 210.00 * 1;
        iVol = 778 * 1;
        sVol = '778';
            
        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 = 207.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 213.00 * 1;
        iLow = 195.00 * 1;
        iVol = 1738 * 1;
        sVol = '1,738';
            
        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 = 207.00 * 1;
        iOpen = 207.00 * 1;
        iHigh = 213.00 * 1;
        iLow = 204.00 * 1;
        iVol = 569 * 1;
        sVol = '569';
            
        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 = 207.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 213.00 * 1;
        iLow = 195.00 * 1;
        iVol = 1455 * 1;
        sVol = '1,455';
            
        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 = 225.00 * 1;
        iOpen = 207.00 * 1;
        iHigh = 225.00 * 1;
        iLow = 198.00 * 1;
        iVol = 2020 * 1;
        sVol = '2,020';
            
        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 = 183.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 180.00 * 1;
        iVol = 5413 * 1;
        sVol = '5,413';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 171.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 168.00 * 1;
        iVol = 2395 * 1;
        sVol = '2,395';
            
        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 = 165.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 174.00 * 1;
        iLow = 156.00 * 1;
        iVol = 1522 * 1;
        sVol = '1,522';
            
        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 = 168.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 168.00 * 1;
        iVol = 683 * 1;
        sVol = '683';
            
        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 = 180.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 168.00 * 1;
        iVol = 1313 * 1;
        sVol = '1,313';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 177.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 183.00 * 1;
        iLow = 171.00 * 1;
        iVol = 1041 * 1;
        sVol = '1,041';
            
        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 = 177.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 183.00 * 1;
        iLow = 171.00 * 1;
        iVol = 517 * 1;
        sVol = '517';
            
        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 = 174.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 171.00 * 1;
        iVol = 760 * 1;
        sVol = '760';
            
        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 = 186.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 174.00 * 1;
        iVol = 1105 * 1;
        sVol = '1,105';
            
        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 = 189.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 183.00 * 1;
        iVol = 749 * 1;
        sVol = '749';
            
        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 = 186.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 180.00 * 1;
        iVol = 423 * 1;
        sVol = '423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 177.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 177.00 * 1;
        iVol = 808 * 1;
        sVol = '808';
            
        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 = 174.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 171.00 * 1;
        iVol = 521 * 1;
        sVol = '521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 174.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 168.00 * 1;
        iVol = 446 * 1;
        sVol = '446';
            
        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 = 168.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 165.00 * 1;
        iVol = 617 * 1;
        sVol = '617';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 159.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 150.00 * 1;
        iVol = 992 * 1;
        sVol = '992';
            
        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 = 159.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 159.00 * 1;
        iVol = 629 * 1;
        sVol = '629';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 165.00 * 1;
        iOpen = 162.00 * 1;
        iHigh = 165.00 * 1;
        iLow = 159.00 * 1;
        iVol = 461 * 1;
        sVol = '461';
            
        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 = 180.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 168.00 * 1;
        iVol = 1450 * 1;
        sVol = '1,450';
            
        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 = 174.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 183.00 * 1;
        iLow = 171.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 177.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 183.00 * 1;
        iLow = 171.00 * 1;
        iVol = 530 * 1;
        sVol = '530';
            
        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 = 177.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 171.00 * 1;
        iVol = 273 * 1;
        sVol = '273';
            
        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 = 189.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 195.00 * 1;
        iLow = 174.00 * 1;
        iVol = 2289 * 1;
        sVol = '2,289';
            
        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 = 189.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 201.00 * 1;
        iLow = 186.00 * 1;
        iVol = 2331 * 1;
        sVol = '2,331';
            
        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 = 195.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 195.00 * 1;
        iLow = 189.00 * 1;
        iVol = 532 * 1;
        sVol = '532';
            
        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 = 192.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 189.00 * 1;
        iVol = 748 * 1;
        sVol = '748';
            
        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 = 189.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 186.00 * 1;
        iVol = 694 * 1;
        sVol = '694';
            
        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 = 192.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 195.00 * 1;
        iLow = 183.00 * 1;
        iVol = 652 * 1;
        sVol = '652';
            
        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 = 201.00 * 1;
        iOpen = 192.00 * 1;
        iHigh = 207.00 * 1;
        iLow = 186.00 * 1;
        iVol = 1429 * 1;
        sVol = '1,429';
            
        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 = 195.00 * 1;
        iOpen = 201.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 192.00 * 1;
        iVol = 424 * 1;
        sVol = '424';
            
        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 = 201.00 * 1;
        iOpen = 192.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 192.00 * 1;
        iVol = 654 * 1;
        sVol = '654';
            
        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 = 195.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 207.00 * 1;
        iLow = 195.00 * 1;
        iVol = 578 * 1;
        sVol = '578';
            
        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 = 198.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 192.00 * 1;
        iVol = 468 * 1;
        sVol = '468';
            
        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 = 216.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 222.00 * 1;
        iLow = 198.00 * 1;
        iVol = 2570 * 1;
        sVol = '2,570';
            
        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 = 198.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 195.00 * 1;
        iVol = 925 * 1;
        sVol = '925';
            
        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 = 198.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 207.00 * 1;
        iLow = 192.00 * 1;
        iVol = 725 * 1;
        sVol = '725';
            
        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 = 198.00 * 1;
        iOpen = 201.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 192.00 * 1;
        iVol = 7426 * 1;
        sVol = '7,426';
            
        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 = 183.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 201.00 * 1;
        iLow = 183.00 * 1;
        iVol = 1380 * 1;
        sVol = '1,380';
            
        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 = 186.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 183.00 * 1;
        iVol = 329 * 1;
        sVol = '329';
            
        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 = 174.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 183.00 * 1;
        iLow = 171.00 * 1;
        iVol = 854 * 1;
        sVol = '854';
            
        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 = 174.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 168.00 * 1;
        iVol = 325 * 1;
        sVol = '325';
            
        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 = 168.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 165.00 * 1;
        iVol = 597 * 1;
        sVol = '597';
            
        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 = 165.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 162.00 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 165.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 165.00 * 1;
        iVol = 152 * 1;
        sVol = '152';
            
        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 = 168.00 * 1;
        iOpen = 165.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 165.00 * 1;
        iVol = 309 * 1;
        sVol = '309';
            
        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 = 165.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 174.00 * 1;
        iLow = 162.00 * 1;
        iVol = 621 * 1;
        sVol = '621';
            
        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 = 162.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 168.00 * 1;
        iLow = 162.00 * 1;
        iVol = 603 * 1;
        sVol = '603';
            
        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 = 171.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 162.00 * 1;
        iVol = 772 * 1;
        sVol = '772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 171.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 165.00 * 1;
        iVol = 301 * 1;
        sVol = '301';
            
        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 = 171.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 174.00 * 1;
        iLow = 162.00 * 1;
        iVol = 613 * 1;
        sVol = '613';
            
        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 = 171.00 * 1;
        iOpen = 168.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 168.00 * 1;
        iVol = 368 * 1;
        sVol = '368';
            
        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 = 174.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 168.00 * 1;
        iVol = 466 * 1;
        sVol = '466';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 174.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 171.00 * 1;
        iVol = 412 * 1;
        sVol = '412';
            
        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 = 174.00 * 1;
        iOpen = 177.00 * 1;
        iHigh = 177.00 * 1;
        iLow = 171.00 * 1;
        iVol = 291 * 1;
        sVol = '291';
            
        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 = 180.00 * 1;
        iOpen = 171.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 171.00 * 1;
        iVol = 738 * 1;
        sVol = '738';
            
        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 = 186.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 174.00 * 1;
        iVol = 469 * 1;
        sVol = '469';
            
        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 = 186.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 180.00 * 1;
        iVol = 492 * 1;
        sVol = '492';
            
        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 = 189.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 192.00 * 1;
        iLow = 183.00 * 1;
        iVol = 656 * 1;
        sVol = '656';
            
        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 = 189.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 195.00 * 1;
        iLow = 183.00 * 1;
        iVol = 1068 * 1;
        sVol = '1,068';
            
        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 = 183.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 189.00 * 1;
        iLow = 177.00 * 1;
        iVol = 1023 * 1;
        sVol = '1,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 180.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 186.00 * 1;
        iLow = 174.00 * 1;
        iVol = 863 * 1;
        sVol = '863';
            
        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 = 195.00 * 1;
        iOpen = 183.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 177.00 * 1;
        iVol = 1129 * 1;
        sVol = '1,129';
            
        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 = 192.00 * 1;
        iOpen = 201.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 189.00 * 1;
        iVol = 586 * 1;
        sVol = '586';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 195.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 189.00 * 1;
        iVol = 565 * 1;
        sVol = '565';
            
        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 = 192.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 201.00 * 1;
        iLow = 192.00 * 1;
        iVol = 339 * 1;
        sVol = '339';
            
        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 = 201.00 * 1;
        iOpen = 192.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 192.00 * 1;
        iVol = 708 * 1;
        sVol = '708';
            
        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 = 204.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 207.00 * 1;
        iLow = 195.00 * 1;
        iVol = 571 * 1;
        sVol = '571';
            
        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 = 210.00 * 1;
        iOpen = 201.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 201.00 * 1;
        iVol = 1298 * 1;
        sVol = '1,298';
            
        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 = 210.00 * 1;
        iOpen = 216.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 198.00 * 1;
        iVol = 1585 * 1;
        sVol = '1,585';
            
        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 = 204.00 * 1;
        iOpen = 207.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 198.00 * 1;
        iVol = 806 * 1;
        sVol = '806';
            
        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 = 207.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 195.00 * 1;
        iVol = 934 * 1;
        sVol = '934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 234.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 204.00 * 1;
        iVol = 10318 * 1;
        sVol = '10,318';
            
        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 = 240.00 * 1;
        iOpen = 237.00 * 1;
        iHigh = 240.00 * 1;
        iLow = 219.00 * 1;
        iVol = 2871 * 1;
        sVol = '2,871';
            
        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 = 234.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 222.00 * 1;
        iVol = 2450 * 1;
        sVol = '2,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 288.00 * 1;
        iOpen = 342.00 * 1;
        iHigh = 399.00 * 1;
        iLow = 270.00 * 1;
        iVol = 229154 * 1;
        sVol = '229,154';
            
        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 = 285.00 * 1;
        iOpen = 279.00 * 1;
        iHigh = 300.00 * 1;
        iLow = 273.00 * 1;
        iVol = 12700 * 1;
        sVol = '12,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 237.00 * 1;
        iOpen = 261.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 234.00 * 1;
        iVol = 9671 * 1;
        sVol = '9,671';
            
        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 = 234.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 231.00 * 1;
        iVol = 4291 * 1;
        sVol = '4,291';
            
        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 = 246.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 219.00 * 1;
        iVol = 8271 * 1;
        sVol = '8,271';
            
        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 = 267.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 306.00 * 1;
        iLow = 234.00 * 1;
        iVol = 21261 * 1;
        sVol = '21,261';
            
        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 = 261.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 279.00 * 1;
        iLow = 252.00 * 1;
        iVol = 10313 * 1;
        sVol = '10,313';
            
        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 = 246.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 243.00 * 1;
        iVol = 4725 * 1;
        sVol = '4,725';
            
        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 = 258.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 270.00 * 1;
        iLow = 246.00 * 1;
        iVol = 3818 * 1;
        sVol = '3,818';
            
        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 = 264.00 * 1;
        iOpen = 258.00 * 1;
        iHigh = 312.00 * 1;
        iLow = 255.00 * 1;
        iVol = 21255 * 1;
        sVol = '21,255';
            
        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 = 309.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 324.00 * 1;
        iLow = 261.00 * 1;
        iVol = 25009 * 1;
        sVol = '25,009';
            
        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 = 324.00 * 1;
        iOpen = 297.00 * 1;
        iHigh = 342.00 * 1;
        iLow = 279.00 * 1;
        iVol = 25759 * 1;
        sVol = '25,759';
            
        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 = 297.00 * 1;
        iOpen = 324.00 * 1;
        iHigh = 324.00 * 1;
        iLow = 291.00 * 1;
        iVol = 8350 * 1;
        sVol = '8,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 321.00 * 1;
        iOpen = 315.00 * 1;
        iHigh = 333.00 * 1;
        iLow = 300.00 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 372.00 * 1;
        iOpen = 330.00 * 1;
        iHigh = 378.00 * 1;
        iLow = 315.00 * 1;
        iVol = 23228 * 1;
        sVol = '23,228';
            
        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 = 414.00 * 1;
        iOpen = 411.00 * 1;
        iHigh = 480.00 * 1;
        iLow = 390.00 * 1;
        iVol = 24945 * 1;
        sVol = '24,945';
            
        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 = 396.00 * 1;
        iOpen = 399.00 * 1;
        iHigh = 408.00 * 1;
        iLow = 345.00 * 1;
        iVol = 12480 * 1;
        sVol = '12,480';
            
        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 = 435.00 * 1;
        iOpen = 483.00 * 1;
        iHigh = 483.00 * 1;
        iLow = 396.00 * 1;
        iVol = 33548 * 1;
        sVol = '33,548';
            
        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 = 414.00 * 1;
        iOpen = 432.00 * 1;
        iHigh = 432.00 * 1;
        iLow = 405.00 * 1;
        iVol = 7350 * 1;
        sVol = '7,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 399.00 * 1;
        iOpen = 402.00 * 1;
        iHigh = 426.00 * 1;
        iLow = 378.00 * 1;
        iVol = 7379 * 1;
        sVol = '7,379';
            
        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 = 402.00 * 1;
        iOpen = 417.00 * 1;
        iHigh = 429.00 * 1;
        iLow = 399.00 * 1;
        iVol = 6036 * 1;
        sVol = '6,036';
            
        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 = 417.00 * 1;
        iOpen = 399.00 * 1;
        iHigh = 450.00 * 1;
        iLow = 375.00 * 1;
        iVol = 18498 * 1;
        sVol = '18,498';
            
        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 = 414.00 * 1;
        iOpen = 435.00 * 1;
        iHigh = 435.00 * 1;
        iLow = 396.00 * 1;
        iVol = 4868 * 1;
        sVol = '4,868';
            
        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 = 429.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 456.00 * 1;
        iLow = 393.00 * 1;
        iVol = 11748 * 1;
        sVol = '11,748';
            
        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 = 492.00 * 1;
        iOpen = 441.00 * 1;
        iHigh = 501.00 * 1;
        iLow = 426.00 * 1;
        iVol = 25423 * 1;
        sVol = '25,423';
            
        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 = 456.00 * 1;
        iOpen = 495.00 * 1;
        iHigh = 495.00 * 1;
        iLow = 444.00 * 1;
        iVol = 7591 * 1;
        sVol = '7,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 405.00 * 1;
        iOpen = 405.00 * 1;
        iHigh = 432.00 * 1;
        iLow = 390.00 * 1;
        iVol = 6813 * 1;
        sVol = '6,813';
            
        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 = 456.00 * 1;
        iOpen = 438.00 * 1;
        iHigh = 507.00 * 1;
        iLow = 432.00 * 1;
        iVol = 20481 * 1;
        sVol = '20,481';
            
        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 = 441.00 * 1;
        iOpen = 459.00 * 1;
        iHigh = 465.00 * 1;
        iLow = 408.00 * 1;
        iVol = 7201 * 1;
        sVol = '7,201';
            
        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 = 426.00 * 1;
        iOpen = 441.00 * 1;
        iHigh = 444.00 * 1;
        iLow = 414.00 * 1;
        iVol = 4365 * 1;
        sVol = '4,365';
            
        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 = 432.00 * 1;
        iOpen = 423.00 * 1;
        iHigh = 444.00 * 1;
        iLow = 405.00 * 1;
        iVol = 10764 * 1;
        sVol = '10,764';
            
        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 = 444.00 * 1;
        iOpen = 459.00 * 1;
        iHigh = 468.00 * 1;
        iLow = 438.00 * 1;
        iVol = 5180 * 1;
        sVol = '5,180';
            
        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 = 435.00 * 1;
        iOpen = 450.00 * 1;
        iHigh = 453.00 * 1;
        iLow = 420.00 * 1;
        iVol = 3115 * 1;
        sVol = '3,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 438.00 * 1;
        iOpen = 438.00 * 1;
        iHigh = 441.00 * 1;
        iLow = 423.00 * 1;
        iVol = 3766 * 1;
        sVol = '3,766';
            
        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 = 519.00 * 1;
        iOpen = 465.00 * 1;
        iHigh = 576.00 * 1;
        iLow = 453.00 * 1;
        iVol = 29812 * 1;
        sVol = '29,812';
            
        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 = 501.00 * 1;
        iOpen = 516.00 * 1;
        iHigh = 525.00 * 1;
        iLow = 489.00 * 1;
        iVol = 8877 * 1;
        sVol = '8,877';
            
        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 = 564.00 * 1;
        iOpen = 519.00 * 1;
        iHigh = 615.00 * 1;
        iLow = 507.00 * 1;
        iVol = 38795 * 1;
        sVol = '38,795';
            
        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 = 531.00 * 1;
        iOpen = 567.00 * 1;
        iHigh = 570.00 * 1;
        iLow = 495.00 * 1;
        iVol = 9309 * 1;
        sVol = '9,309';
            
        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 = 552.00 * 1;
        iOpen = 507.00 * 1;
        iHigh = 585.00 * 1;
        iLow = 489.00 * 1;
        iVol = 19048 * 1;
        sVol = '19,048';
            
        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 = 618.00 * 1;
        iOpen = 585.00 * 1;
        iHigh = 660.00 * 1;
        iLow = 570.00 * 1;
        iVol = 25602 * 1;
        sVol = '25,602';
            
        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 = 600.00 * 1;
        iOpen = 612.00 * 1;
        iHigh = 621.00 * 1;
        iLow = 570.00 * 1;
        iVol = 5621 * 1;
        sVol = '5,621';
            
        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 = 543.00 * 1;
        iOpen = 579.00 * 1;
        iHigh = 600.00 * 1;
        iLow = 516.00 * 1;
        iVol = 5646 * 1;
        sVol = '5,646';
            
        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 = 552.00 * 1;
        iOpen = 537.00 * 1;
        iHigh = 555.00 * 1;
        iLow = 513.00 * 1;
        iVol = 4402 * 1;
        sVol = '4,402';
            
        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 = 510.00 * 1;
        iOpen = 528.00 * 1;
        iHigh = 546.00 * 1;
        iLow = 498.00 * 1;
        iVol = 4413 * 1;
        sVol = '4,413';
            
        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 = 438.00 * 1;
        iOpen = 435.00 * 1;
        iHigh = 474.00 * 1;
        iLow = 390.00 * 1;
        iVol = 9862 * 1;
        sVol = '9,862';
            
        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 = 450.00 * 1;
        iOpen = 462.00 * 1;
        iHigh = 471.00 * 1;
        iLow = 441.00 * 1;
        iVol = 2646 * 1;
        sVol = '2,646';
            
        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 = 420.00 * 1;
        iOpen = 453.00 * 1;
        iHigh = 459.00 * 1;
        iLow = 408.00 * 1;
        iVol = 4237 * 1;
        sVol = '4,237';
            
        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 = 402.00 * 1;
        iOpen = 420.00 * 1;
        iHigh = 426.00 * 1;
        iLow = 378.00 * 1;
        iVol = 2478 * 1;
        sVol = '2,478';
            
        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 = 435.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 450.00 * 1;
        iLow = 408.00 * 1;
        iVol = 2095 * 1;
        sVol = '2,095';
            
        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 = 414.00 * 1;
        iOpen = 432.00 * 1;
        iHigh = 447.00 * 1;
        iLow = 405.00 * 1;
        iVol = 4560 * 1;
        sVol = '4,560';
            
        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 = 378.00 * 1;
        iOpen = 417.00 * 1;
        iHigh = 423.00 * 1;
        iLow = 372.00 * 1;
        iVol = 4055 * 1;
        sVol = '4,055';
            
        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 = 333.00 * 1;
        iOpen = 363.00 * 1;
        iHigh = 375.00 * 1;
        iLow = 309.00 * 1;
        iVol = 5850 * 1;
        sVol = '5,850';
            
        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 = 357.00 * 1;
        iOpen = 327.00 * 1;
        iHigh = 360.00 * 1;
        iLow = 315.00 * 1;
        iVol = 7335 * 1;
        sVol = '7,335';
            
        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 = 357.00 * 1;
        iOpen = 375.00 * 1;
        iHigh = 414.00 * 1;
        iLow = 342.00 * 1;
        iVol = 8637 * 1;
        sVol = '8,637';
            
        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 = 384.00 * 1;
        iOpen = 375.00 * 1;
        iHigh = 390.00 * 1;
        iLow = 363.00 * 1;
        iVol = 2566 * 1;
        sVol = '2,566';
            
        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 = 387.00 * 1;
        iOpen = 387.00 * 1;
        iHigh = 399.00 * 1;
        iLow = 372.00 * 1;
        iVol = 1949 * 1;
        sVol = '1,949';
            
        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 = 414.00 * 1;
        iOpen = 399.00 * 1;
        iHigh = 417.00 * 1;
        iLow = 390.00 * 1;
        iVol = 1985 * 1;
        sVol = '1,985';
            
        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 = 435.00 * 1;
        iOpen = 408.00 * 1;
        iHigh = 462.00 * 1;
        iLow = 399.00 * 1;
        iVol = 8604 * 1;
        sVol = '8,604';
            
        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 = 465.00 * 1;
        iOpen = 447.00 * 1;
        iHigh = 489.00 * 1;
        iLow = 441.00 * 1;
        iVol = 7126 * 1;
        sVol = '7,126';
            
        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 = 468.00 * 1;
        iOpen = 483.00 * 1;
        iHigh = 495.00 * 1;
        iLow = 447.00 * 1;
        iVol = 9996 * 1;
        sVol = '9,996';
            
        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 = 465.00 * 1;
        iOpen = 447.00 * 1;
        iHigh = 477.00 * 1;
        iLow = 420.00 * 1;
        iVol = 3439 * 1;
        sVol = '3,439';
            
        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 = 525.00 * 1;
        iOpen = 543.00 * 1;
        iHigh = 570.00 * 1;
        iLow = 498.00 * 1;
        iVol = 36405 * 1;
        sVol = '36,405';
            
        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 = 492.00 * 1;
        iOpen = 489.00 * 1;
        iHigh = 525.00 * 1;
        iLow = 471.00 * 1;
        iVol = 4968 * 1;
        sVol = '4,968';
            
        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 = 606.00 * 1;
        iOpen = 639.00 * 1;
        iHigh = 801.00 * 1;
        iLow = 582.00 * 1;
        iVol = 217545 * 1;
        sVol = '217,545';
            
        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 = 594.00 * 1;
        iOpen = 573.00 * 1;
        iHigh = 606.00 * 1;
        iLow = 537.00 * 1;
        iVol = 16342 * 1;
        sVol = '16,342';
            
        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 = 555.00 * 1;
        iOpen = 579.00 * 1;
        iHigh = 582.00 * 1;
        iLow = 480.00 * 1;
        iVol = 24051 * 1;
        sVol = '24,051';
            
        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 = 519.00 * 1;
        iOpen = 465.00 * 1;
        iHigh = 519.00 * 1;
        iLow = 465.00 * 1;
        iVol = 7571 * 1;
        sVol = '7,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 465.00 * 1;
        iOpen = 495.00 * 1;
        iHigh = 510.00 * 1;
        iLow = 456.00 * 1;
        iVol = 4581 * 1;
        sVol = '4,581';
            
        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 = 447.00 * 1;
        iOpen = 450.00 * 1;
        iHigh = 465.00 * 1;
        iLow = 435.00 * 1;
        iVol = 4064 * 1;
        sVol = '4,064';
            
        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 = 492.00 * 1;
        iOpen = 450.00 * 1;
        iHigh = 498.00 * 1;
        iLow = 441.00 * 1;
        iVol = 4233 * 1;
        sVol = '4,233';
            
        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 = 510.00 * 1;
        iOpen = 492.00 * 1;
        iHigh = 516.00 * 1;
        iLow = 483.00 * 1;
        iVol = 2225 * 1;
        sVol = '2,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 507.00 * 1;
        iOpen = 513.00 * 1;
        iHigh = 534.00 * 1;
        iLow = 498.00 * 1;
        iVol = 3333 * 1;
        sVol = '3,333';
            
        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 = 540.00 * 1;
        iOpen = 558.00 * 1;
        iHigh = 567.00 * 1;
        iLow = 495.00 * 1;
        iVol = 12633 * 1;
        sVol = '12,633';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 567.00 * 1;
        iOpen = 531.00 * 1;
        iHigh = 567.00 * 1;
        iLow = 513.00 * 1;
        iVol = 4501 * 1;
        sVol = '4,501';
            
        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 = 519.00 * 1;
        iOpen = 558.00 * 1;
        iHigh = 558.00 * 1;
        iLow = 507.00 * 1;
        iVol = 4319 * 1;
        sVol = '4,319';
            
        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 = 552.00 * 1;
        iOpen = 522.00 * 1;
        iHigh = 558.00 * 1;
        iLow = 504.00 * 1;
        iVol = 7742 * 1;
        sVol = '7,742';
            
        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 = 474.00 * 1;
        iOpen = 519.00 * 1;
        iHigh = 543.00 * 1;
        iLow = 450.00 * 1;
        iVol = 23606 * 1;
        sVol = '23,606';
            
        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 = 450.00 * 1;
        iOpen = 480.00 * 1;
        iHigh = 480.00 * 1;
        iLow = 432.00 * 1;
        iVol = 7247 * 1;
        sVol = '7,247';
            
        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 = 447.00 * 1;
        iOpen = 447.00 * 1;
        iHigh = 450.00 * 1;
        iLow = 423.00 * 1;
        iVol = 3161 * 1;
        sVol = '3,161';
            
        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 = 453.00 * 1;
        iOpen = 432.00 * 1;
        iHigh = 474.00 * 1;
        iLow = 432.00 * 1;
        iVol = 2964 * 1;
        sVol = '2,964';
            
        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 = 426.00 * 1;
        iOpen = 450.00 * 1;
        iHigh = 477.00 * 1;
        iLow = 423.00 * 1;
        iVol = 4878 * 1;
        sVol = '4,878';
            
        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 = 417.00 * 1;
        iOpen = 420.00 * 1;
        iHigh = 426.00 * 1;
        iLow = 402.00 * 1;
        iVol = 3183 * 1;
        sVol = '3,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 465.00 * 1;
        iOpen = 414.00 * 1;
        iHigh = 468.00 * 1;
        iLow = 414.00 * 1;
        iVol = 4032 * 1;
        sVol = '4,032';
            
        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 = 444.00 * 1;
        iOpen = 465.00 * 1;
        iHigh = 477.00 * 1;
        iLow = 432.00 * 1;
        iVol = 2583 * 1;
        sVol = '2,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 471.00 * 1;
        iOpen = 438.00 * 1;
        iHigh = 477.00 * 1;
        iLow = 435.00 * 1;
        iVol = 1713 * 1;
        sVol = '1,713';
            
        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 = 471.00 * 1;
        iOpen = 462.00 * 1;
        iHigh = 480.00 * 1;
        iLow = 453.00 * 1;
        iVol = 2804 * 1;
        sVol = '2,804';
            
        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 = 474.00 * 1;
        iOpen = 474.00 * 1;
        iHigh = 510.00 * 1;
        iLow = 462.00 * 1;
        iVol = 7591 * 1;
        sVol = '7,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 504.00 * 1;
        iOpen = 534.00 * 1;
        iHigh = 564.00 * 1;
        iLow = 480.00 * 1;
        iVol = 18825 * 1;
        sVol = '18,825';
            
        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 = 498.00 * 1;
        iOpen = 495.00 * 1;
        iHigh = 501.00 * 1;
        iLow = 486.00 * 1;
        iVol = 3882 * 1;
        sVol = '3,882';
            
        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 = 512.50 * 1;
        iOpen = 450.00 * 1;
        iHigh = 545.50 * 1;
        iLow = 450.00 * 1;
        iVol = 3730 * 1;
        sVol = '3,730';
            
        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 = 390.00 * 1;
        iOpen = 512.00 * 1;
        iHigh = 512.00 * 1;
        iLow = 390.00 * 1;
        iVol = 7132 * 1;
        sVol = '7,132';
            
        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 = 380.50 * 1;
        iOpen = 367.50 * 1;
        iHigh = 389.50 * 1;
        iLow = 334.00 * 1;
        iVol = 16178 * 1;
        sVol = '16,178';
            
        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 = 328.50 * 1;
        iOpen = 432.50 * 1;
        iHigh = 433.00 * 1;
        iLow = 326.00 * 1;
        iVol = 21680 * 1;
        sVol = '21,680';
            
        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 = 305.50 * 1;
        iOpen = 325.50 * 1;
        iHigh = 330.00 * 1;
        iLow = 290.50 * 1;
        iVol = 8248 * 1;
        sVol = '8,248';
            
        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 = 306.00 * 1;
        iOpen = 300.00 * 1;
        iHigh = 319.00 * 1;
        iLow = 286.50 * 1;
        iVol = 4208 * 1;
        sVol = '4,208';
            
        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 = 285.50 * 1;
        iOpen = 300.00 * 1;
        iHigh = 303.00 * 1;
        iLow = 264.50 * 1;
        iVol = 10818 * 1;
        sVol = '10,818';
            
        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 = 298.50 * 1;
        iOpen = 292.50 * 1;
        iHigh = 309.00 * 1;
        iLow = 282.50 * 1;
        iVol = 12732 * 1;
        sVol = '12,732';
            
        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 = 268.00 * 1;
        iOpen = 292.00 * 1;
        iHigh = 298.00 * 1;
        iLow = 260.00 * 1;
        iVol = 5928 * 1;
        sVol = '5,928';
            
        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 = 266.50 * 1;
        iOpen = 231.00 * 1;
        iHigh = 283.50 * 1;
        iLow = 225.50 * 1;
        iVol = 3444 * 1;
        sVol = '3,444';
            
        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 = 262.50 * 1;
        iOpen = 257.50 * 1;
        iHigh = 282.50 * 1;
        iLow = 256.00 * 1;
        iVol = 11280 * 1;
        sVol = '11,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 230.00 * 1;
        iOpen = 328.50 * 1;
        iHigh = 339.50 * 1;
        iLow = 222.00 * 1;
        iVol = 783524 * 1;
        sVol = '783,524';
            
        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 = 188.00 * 1;
        iOpen = 205.50 * 1;
        iHigh = 218.50 * 1;
        iLow = 185.50 * 1;
        iVol = 55244 * 1;
        sVol = '55,244';
            
        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 = 194.00 * 1;
        iOpen = 185.00 * 1;
        iHigh = 212.00 * 1;
        iLow = 177.50 * 1;
        iVol = 54774 * 1;
        sVol = '54,774';
            
        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 = 195.00 * 1;
        iOpen = 191.50 * 1;
        iHigh = 197.00 * 1;
        iLow = 185.00 * 1;
        iVol = 14378 * 1;
        sVol = '14,378';
            
        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 = 181.50 * 1;
        iOpen = 184.50 * 1;
        iHigh = 192.00 * 1;
        iLow = 178.00 * 1;
        iVol = 12492 * 1;
        sVol = '12,492';
            
        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 = 187.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 190.00 * 1;
        iLow = 178.00 * 1;
        iVol = 9132 * 1;
        sVol = '9,132';
            
        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 = 189.00 * 1;
        iOpen = 185.50 * 1;
        iHigh = 194.50 * 1;
        iLow = 178.00 * 1;
        iVol = 29858 * 1;
        sVol = '29,858';
            
        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 = 183.00 * 1;
        iOpen = 185.50 * 1;
        iHigh = 187.00 * 1;
        iLow = 180.00 * 1;
        iVol = 6724 * 1;
        sVol = '6,724';
            
        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 = 179.50 * 1;
        iOpen = 184.50 * 1;
        iHigh = 185.50 * 1;
        iLow = 177.50 * 1;
        iVol = 7682 * 1;
        sVol = '7,682';
            
        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 = 174.50 * 1;
        iOpen = 179.00 * 1;
        iHigh = 182.00 * 1;
        iLow = 171.50 * 1;
        iVol = 9902 * 1;
        sVol = '9,902';
            
        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 = 183.00 * 1;
        iOpen = 173.00 * 1;
        iHigh = 185.00 * 1;
        iLow = 172.50 * 1;
        iVol = 13496 * 1;
        sVol = '13,496';
            
        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 = 190.50 * 1;
        iOpen = 183.00 * 1;
        iHigh = 197.00 * 1;
        iLow = 181.50 * 1;
        iVol = 21030 * 1;
        sVol = '21,030';
            
        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 = 198.00 * 1;
        iOpen = 194.00 * 1;
        iHigh = 201.50 * 1;
        iLow = 180.00 * 1;
        iVol = 16764 * 1;
        sVol = '16,764';
            
        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 = 190.00 * 1;
        iOpen = 198.00 * 1;
        iHigh = 201.50 * 1;
        iLow = 188.00 * 1;
        iVol = 7550 * 1;
        sVol = '7,550';
            
        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 = 203.00 * 1;
        iOpen = 190.00 * 1;
        iHigh = 207.50 * 1;
        iLow = 185.00 * 1;
        iVol = 18432 * 1;
        sVol = '18,432';
            
        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 = 189.00 * 1;
        iOpen = 206.50 * 1;
        iHigh = 206.50 * 1;
        iLow = 188.50 * 1;
        iVol = 9498 * 1;
        sVol = '9,498';
            
        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 = 210.00 * 1;
        iOpen = 187.50 * 1;
        iHigh = 214.00 * 1;
        iLow = 187.50 * 1;
        iVol = 35096 * 1;
        sVol = '35,096';
            
        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 = 198.00 * 1;
        iOpen = 212.50 * 1;
        iHigh = 214.50 * 1;
        iLow = 193.00 * 1;
        iVol = 11174 * 1;
        sVol = '11,174';
            
        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 = 196.50 * 1;
        iOpen = 200.00 * 1;
        iHigh = 205.00 * 1;
        iLow = 195.00 * 1;
        iVol = 10048 * 1;
        sVol = '10,048';
            
        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 = 196.50 * 1;
        iOpen = 198.00 * 1;
        iHigh = 203.50 * 1;
        iLow = 190.50 * 1;
        iVol = 13534 * 1;
        sVol = '13,534';
            
        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 = 205.50 * 1;
        iOpen = 202.00 * 1;
        iHigh = 207.50 * 1;
        iLow = 198.00 * 1;
        iVol = 11992 * 1;
        sVol = '11,992';
            
        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 = 211.00 * 1;
        iOpen = 209.50 * 1;
        iHigh = 217.50 * 1;
        iLow = 203.00 * 1;
        iVol = 8556 * 1;
        sVol = '8,556';
            
        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 = 202.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 215.00 * 1;
        iLow = 198.50 * 1;
        iVol = 6480 * 1;
        sVol = '6,480';
            
        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 = 210.00 * 1;
        iOpen = 199.50 * 1;
        iHigh = 210.00 * 1;
        iLow = 198.00 * 1;
        iVol = 5722 * 1;
        sVol = '5,722';
            
        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 = 212.00 * 1;
        iOpen = 205.50 * 1;
        iHigh = 214.50 * 1;
        iLow = 201.50 * 1;
        iVol = 10174 * 1;
        sVol = '10,174';
            
        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 = 206.50 * 1;
        iOpen = 207.50 * 1;
        iHigh = 210.00 * 1;
        iLow = 200.50 * 1;
        iVol = 5900 * 1;
        sVol = '5,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 205.00 * 1;
        iOpen = 207.50 * 1;
        iHigh = 210.00 * 1;
        iLow = 201.50 * 1;
        iVol = 7574 * 1;
        sVol = '7,574';
            
        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 = 198.50 * 1;
        iOpen = 204.50 * 1;
        iHigh = 206.50 * 1;
        iLow = 194.00 * 1;
        iVol = 6548 * 1;
        sVol = '6,548';
            
        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 = 204.50 * 1;
        iOpen = 200.00 * 1;
        iHigh = 205.00 * 1;
        iLow = 200.00 * 1;
        iVol = 2928 * 1;
        sVol = '2,928';
            
        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 = 220.00 * 1;
        iOpen = 205.00 * 1;
        iHigh = 221.50 * 1;
        iLow = 204.50 * 1;
        iVol = 23516 * 1;
        sVol = '23,516';
            
        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 = 219.50 * 1;
        iOpen = 220.00 * 1;
        iHigh = 222.50 * 1;
        iLow = 212.50 * 1;
        iVol = 6878 * 1;
        sVol = '6,878';
            
        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 = 217.50 * 1;
        iOpen = 223.00 * 1;
        iHigh = 228.50 * 1;
        iLow = 212.50 * 1;
        iVol = 9752 * 1;
        sVol = '9,752';
            
        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 = 207.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 219.50 * 1;
        iLow = 205.50 * 1;
        iVol = 4280 * 1;
        sVol = '4,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 203.50 * 1;
        iOpen = 207.50 * 1;
        iHigh = 213.50 * 1;
        iLow = 201.00 * 1;
        iVol = 3626 * 1;
        sVol = '3,626';
            
        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 = 196.50 * 1;
        iOpen = 204.50 * 1;
        iHigh = 214.00 * 1;
        iLow = 192.50 * 1;
        iVol = 22576 * 1;
        sVol = '22,576';
            
        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 = 181.50 * 1;
        iOpen = 196.00 * 1;
        iHigh = 198.00 * 1;
        iLow = 180.00 * 1;
        iVol = 8030 * 1;
        sVol = '8,030';
            
        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 = 176.50 * 1;
        iOpen = 190.50 * 1;
        iHigh = 190.50 * 1;
        iLow = 174.00 * 1;
        iVol = 6172 * 1;
        sVol = '6,172';
            
        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 = 175.50 * 1;
        iOpen = 180.50 * 1;
        iHigh = 180.50 * 1;
        iLow = 169.00 * 1;
        iVol = 5008 * 1;
        sVol = '5,008';
            
        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 = 173.00 * 1;
        iOpen = 167.00 * 1;
        iHigh = 176.00 * 1;
        iLow = 163.00 * 1;
        iVol = 4710 * 1;
        sVol = '4,710';
            
        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 = 189.50 * 1;
        iOpen = 173.00 * 1;
        iHigh = 192.50 * 1;
        iLow = 170.50 * 1;
        iVol = 17966 * 1;
        sVol = '17,966';
            
        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 = 183.00 * 1;
        iOpen = 190.00 * 1;
        iHigh = 190.00 * 1;
        iLow = 180.00 * 1;
        iVol = 3494 * 1;
        sVol = '3,494';
            
        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 = 190.00 * 1;
        iOpen = 185.50 * 1;
        iHigh = 216.50 * 1;
        iLow = 185.00 * 1;
        iVol = 24924 * 1;
        sVol = '24,924';
            
        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 = 172.00 * 1;
        iOpen = 190.50 * 1;
        iHigh = 194.00 * 1;
        iLow = 169.00 * 1;
        iVol = 5840 * 1;
        sVol = '5,840';
            
        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 = 174.00 * 1;
        iOpen = 173.00 * 1;
        iHigh = 176.50 * 1;
        iLow = 170.00 * 1;
        iVol = 1960 * 1;
        sVol = '1,960';
            
        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 = 168.50 * 1;
        iOpen = 171.50 * 1;
        iHigh = 172.50 * 1;
        iLow = 167.50 * 1;
        iVol = 1612 * 1;
        sVol = '1,612';
            
        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 = 180.00 * 1;
        iOpen = 167.50 * 1;
        iHigh = 182.50 * 1;
        iLow = 162.50 * 1;
        iVol = 7698 * 1;
        sVol = '7,698';
            
        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 = 172.50 * 1;
        iOpen = 178.50 * 1;
        iHigh = 178.50 * 1;
        iLow = 166.50 * 1;
        iVol = 2772 * 1;
        sVol = '2,772';
            
        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 = 181.50 * 1;
        iOpen = 172.50 * 1;
        iHigh = 184.00 * 1;
        iLow = 172.50 * 1;
        iVol = 1816 * 1;
        sVol = '1,816';
            
        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 = 194.50 * 1;
        iOpen = 181.50 * 1;
        iHigh = 200.00 * 1;
        iLow = 180.00 * 1;
        iVol = 10928 * 1;
        sVol = '10,928';
            
        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 = 170.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 195.50 * 1;
        iLow = 167.50 * 1;
        iVol = 9222 * 1;
        sVol = '9,222';
            
        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 = 169.00 * 1;
        iOpen = 172.50 * 1;
        iHigh = 176.00 * 1;
        iLow = 168.50 * 1;
        iVol = 4414 * 1;
        sVol = '4,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 163.50 * 1;
        iOpen = 169.50 * 1;
        iHigh = 170.00 * 1;
        iLow = 163.00 * 1;
        iVol = 3822 * 1;
        sVol = '3,822';
            
        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 = 174.00 * 1;
        iOpen = 166.00 * 1;
        iHigh = 176.00 * 1;
        iLow = 164.00 * 1;
        iVol = 1680 * 1;
        sVol = '1,680';
            
        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 = 158.00 * 1;
        iOpen = 195.50 * 1;
        iHigh = 203.00 * 1;
        iLow = 148.50 * 1;
        iVol = 160074 * 1;
        sVol = '160,074';
            
        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 = 146.50 * 1;
        iOpen = 149.50 * 1;
        iHigh = 154.50 * 1;
        iLow = 141.00 * 1;
        iVol = 18720 * 1;
        sVol = '18,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 147.00 * 1;
        iOpen = 144.50 * 1;
        iHigh = 149.00 * 1;
        iLow = 139.00 * 1;
        iVol = 6184 * 1;
        sVol = '6,184';
            
        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 = 137.50 * 1;
        iOpen = 145.50 * 1;
        iHigh = 146.00 * 1;
        iLow = 123.50 * 1;
        iVol = 13356 * 1;
        sVol = '13,356';
            
        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 = 131.50 * 1;
        iOpen = 139.00 * 1;
        iHigh = 140.50 * 1;
        iLow = 131.00 * 1;
        iVol = 4682 * 1;
        sVol = '4,682';
            
        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 = 137.00 * 1;
        iOpen = 132.50 * 1;
        iHigh = 139.50 * 1;
        iLow = 131.00 * 1;
        iVol = 3734 * 1;
        sVol = '3,734';
            
        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 = 135.00 * 1;
        iOpen = 134.50 * 1;
        iHigh = 138.50 * 1;
        iLow = 133.00 * 1;
        iVol = 2218 * 1;
        sVol = '2,218';
            
        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 = 138.00 * 1;
        iOpen = 137.00 * 1;
        iHigh = 139.50 * 1;
        iLow = 135.00 * 1;
        iVol = 2416 * 1;
        sVol = '2,416';
            
        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 = 137.00 * 1;
        iOpen = 140.50 * 1;
        iHigh = 140.50 * 1;
        iLow = 134.50 * 1;
        iVol = 2036 * 1;
        sVol = '2,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 138.00 * 1;
        iOpen = 137.50 * 1;
        iHigh = 138.00 * 1;
        iLow = 133.50 * 1;
        iVol = 1490 * 1;
        sVol = '1,490';
            
        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 = 136.00 * 1;
        iOpen = 136.00 * 1;
        iHigh = 138.00 * 1;
        iLow = 134.00 * 1;
        iVol = 1594 * 1;
        sVol = '1,594';
            
        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 = 130.00 * 1;
        iOpen = 136.50 * 1;
        iHigh = 136.50 * 1;
        iLow = 128.00 * 1;
        iVol = 2710 * 1;
        sVol = '2,710';
            
        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 = 122.00 * 1;
        iOpen = 128.00 * 1;
        iHigh = 128.00 * 1;
        iLow = 120.00 * 1;
        iVol = 2940 * 1;
        sVol = '2,940';
            
        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 = 126.00 * 1;
        iOpen = 119.50 * 1;
        iHigh = 127.50 * 1;
        iLow = 117.00 * 1;
        iVol = 1872 * 1;
        sVol = '1,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 128.50 * 1;
        iOpen = 126.00 * 1;
        iHigh = 139.00 * 1;
        iLow = 124.00 * 1;
        iVol = 3096 * 1;
        sVol = '3,096';
            
        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 = 123.50 * 1;
        iOpen = 126.50 * 1;
        iHigh = 130.00 * 1;
        iLow = 123.00 * 1;
        iVol = 1528 * 1;
        sVol = '1,528';
            
        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 = 127.00 * 1;
        iOpen = 142.50 * 1;
        iHigh = 145.00 * 1;
        iLow = 122.50 * 1;
        iVol = 18748 * 1;
        sVol = '18,748';
            
        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 = 138.00 * 1;
        iOpen = 123.50 * 1;
        iHigh = 138.50 * 1;
        iLow = 123.00 * 1;
        iVol = 4712 * 1;
        sVol = '4,712';
            
        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 = 130.00 * 1;
        iOpen = 133.00 * 1;
        iHigh = 137.00 * 1;
        iLow = 127.50 * 1;
        iVol = 5156 * 1;
        sVol = '5,156';
            
        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 = 134.00 * 1;
        iOpen = 132.00 * 1;
        iHigh = 136.50 * 1;
        iLow = 127.00 * 1;
        iVol = 1626 * 1;
        sVol = '1,626';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 127.00 * 1;
        iOpen = 133.00 * 1;
        iHigh = 134.50 * 1;
        iLow = 125.50 * 1;
        iVol = 2846 * 1;
        sVol = '2,846';
            
        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 = 126.50 * 1;
        iOpen = 127.00 * 1;
        iHigh = 133.00 * 1;
        iLow = 125.50 * 1;
        iVol = 1844 * 1;
        sVol = '1,844';
            
        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 = 136.50 * 1;
        iOpen = 126.50 * 1;
        iHigh = 142.50 * 1;
        iLow = 123.00 * 1;
        iVol = 17484 * 1;
        sVol = '17,484';
            
        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 = 140.50 * 1;
        iOpen = 154.50 * 1;
        iHigh = 160.00 * 1;
        iLow = 130.50 * 1;
        iVol = 95660 * 1;
        sVol = '95,660';
            
        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 = 133.50 * 1;
        iOpen = 141.50 * 1;
        iHigh = 142.50 * 1;
        iLow = 133.00 * 1;
        iVol = 9804 * 1;
        sVol = '9,804';
            
        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 = 138.00 * 1;
        iOpen = 135.50 * 1;
        iHigh = 138.50 * 1;
        iLow = 133.50 * 1;
        iVol = 6870 * 1;
        sVol = '6,870';
            
        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 = 136.50 * 1;
        iOpen = 136.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 134.00 * 1;
        iVol = 5348 * 1;
        sVol = '5,348';
            
        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 = 144.50 * 1;
        iOpen = 137.00 * 1;
        iHigh = 146.50 * 1;
        iLow = 132.50 * 1;
        iVol = 13960 * 1;
        sVol = '13,960';
            
        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 = 134.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 131.50 * 1;
        iVol = 6644 * 1;
        sVol = '6,644';
            
        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 = 145.00 * 1;
        iOpen = 133.00 * 1;
        iHigh = 148.00 * 1;
        iLow = 133.00 * 1;
        iVol = 13384 * 1;
        sVol = '13,384';
            
        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 = 150.00 * 1;
        iOpen = 146.50 * 1;
        iHigh = 154.00 * 1;
        iLow = 141.50 * 1;
        iVol = 13614 * 1;
        sVol = '13,614';
            
        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 = 144.50 * 1;
        iOpen = 148.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 142.50 * 1;
        iVol = 7770 * 1;
        sVol = '7,770';
            
        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 = 144.50 * 1;
        iOpen = 145.50 * 1;
        iHigh = 150.00 * 1;
        iLow = 139.50 * 1;
        iVol = 6564 * 1;
        sVol = '6,564';
            
        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 = 140.00 * 1;
        iOpen = 141.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 138.00 * 1;
        iVol = 4176 * 1;
        sVol = '4,176';
            
        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 = 138.50 * 1;
        iOpen = 140.00 * 1;
        iHigh = 142.50 * 1;
        iLow = 138.50 * 1;
        iVol = 2620 * 1;
        sVol = '2,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 137.00 * 1;
        iOpen = 139.50 * 1;
        iHigh = 146.50 * 1;
        iLow = 137.00 * 1;
        iVol = 6602 * 1;
        sVol = '6,602';
            
        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 = 129.00 * 1;
        iOpen = 134.50 * 1;
        iHigh = 137.00 * 1;
        iLow = 126.50 * 1;
        iVol = 7714 * 1;
        sVol = '7,714';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 123.00 * 1;
        iOpen = 129.50 * 1;
        iHigh = 135.00 * 1;
        iLow = 119.50 * 1;
        iVol = 20350 * 1;
        sVol = '20,350';
            
        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 = 117.50 * 1;
        iOpen = 124.00 * 1;
        iHigh = 126.50 * 1;
        iLow = 113.50 * 1;
        iVol = 10316 * 1;
        sVol = '10,316';
            
        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 = 126.00 * 1;
        iOpen = 120.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 118.50 * 1;
        iVol = 8464 * 1;
        sVol = '8,464';
            
        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 = 121.00 * 1;
        iOpen = 125.00 * 1;
        iHigh = 127.00 * 1;
        iLow = 118.50 * 1;
        iVol = 3448 * 1;
        sVol = '3,448';
            
        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 = 122.50 * 1;
        iOpen = 120.50 * 1;
        iHigh = 125.00 * 1;
        iLow = 119.00 * 1;
        iVol = 2792 * 1;
        sVol = '2,792';
            
        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 = 119.00 * 1;
        iOpen = 122.50 * 1;
        iHigh = 124.50 * 1;
        iLow = 118.00 * 1;
        iVol = 2980 * 1;
        sVol = '2,980';
            
        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 = 135.50 * 1;
        iOpen = 118.50 * 1;
        iHigh = 142.00 * 1;
        iLow = 118.00 * 1;
        iVol = 34898 * 1;
        sVol = '34,898';
            
        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 = 132.50 * 1;
        iOpen = 137.00 * 1;
        iHigh = 144.50 * 1;
        iLow = 127.50 * 1;
        iVol = 68012 * 1;
        sVol = '68,012';
            
        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 = 124.50 * 1;
        iOpen = 131.50 * 1;
        iHigh = 133.00 * 1;
        iLow = 119.00 * 1;
        iVol = 14400 * 1;
        sVol = '14,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 121.50 * 1;
        iOpen = 124.50 * 1;
        iHigh = 130.00 * 1;
        iLow = 121.00 * 1;
        iVol = 5116 * 1;
        sVol = '5,116';
            
        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 = 122.00 * 1;
        iOpen = 122.50 * 1;
        iHigh = 124.50 * 1;
        iLow = 119.50 * 1;
        iVol = 4536 * 1;
        sVol = '4,536';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 120.50 * 1;
        iOpen = 121.50 * 1;
        iHigh = 124.00 * 1;
        iLow = 120.00 * 1;
        iVol = 1618 * 1;
        sVol = '1,618';
            
        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 = 123.50 * 1;
        iOpen = 122.00 * 1;
        iHigh = 127.50 * 1;
        iLow = 120.00 * 1;
        iVol = 2816 * 1;
        sVol = '2,816';
            
        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 = 122.50 * 1;
        iOpen = 123.00 * 1;
        iHigh = 127.00 * 1;
        iLow = 120.50 * 1;
        iVol = 1756 * 1;
        sVol = '1,756';
            
        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 = 128.00 * 1;
        iOpen = 125.50 * 1;
        iHigh = 128.00 * 1;
        iLow = 120.50 * 1;
        iVol = 2442 * 1;
        sVol = '2,442';
            
        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 = 137.50 * 1;
        iOpen = 126.50 * 1;
        iHigh = 148.50 * 1;
        iLow = 124.50 * 1;
        iVol = 18408 * 1;
        sVol = '18,408';
            
        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 = 134.50 * 1;
        iOpen = 136.50 * 1;
        iHigh = 138.00 * 1;
        iLow = 131.50 * 1;
        iVol = 2580 * 1;
        sVol = '2,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 133.50 * 1;
        iOpen = 136.50 * 1;
        iHigh = 142.00 * 1;
        iLow = 129.00 * 1;
        iVol = 5178 * 1;
        sVol = '5,178';
            
        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 = 138.00 * 1;
        iOpen = 133.50 * 1;
        iHigh = 138.00 * 1;
        iLow = 130.50 * 1;
        iVol = 2088 * 1;
        sVol = '2,088';
            
        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 = 131.50 * 1;
        iOpen = 137.00 * 1;
        iHigh = 140.00 * 1;
        iLow = 130.00 * 1;
        iVol = 3014 * 1;
        sVol = '3,014';
            
        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 = 135.50 * 1;
        iOpen = 131.00 * 1;
        iHigh = 135.50 * 1;
        iLow = 130.50 * 1;
        iVol = 1564 * 1;
        sVol = '1,564';
            
        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 = 137.50 * 1;
        iOpen = 137.50 * 1;
        iHigh = 142.50 * 1;
        iLow = 135.00 * 1;
        iVol = 4098 * 1;
        sVol = '4,098';
            
        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 = 140.00 * 1;
        iOpen = 138.50 * 1;
        iHigh = 140.00 * 1;
        iLow = 134.00 * 1;
        iVol = 1644 * 1;
        sVol = '1,644';
            
        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 = 130.50 * 1;
        iOpen = 142.00 * 1;
        iHigh = 142.00 * 1;
        iLow = 129.00 * 1;
        iVol = 5708 * 1;
        sVol = '5,708';
            
        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 = 139.50 * 1;
        iOpen = 130.50 * 1;
        iHigh = 146.00 * 1;
        iLow = 130.00 * 1;
        iVol = 13912 * 1;
        sVol = '13,912';
            
        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 = 137.50 * 1;
        iOpen = 138.00 * 1;
        iHigh = 141.00 * 1;
        iLow = 130.50 * 1;
        iVol = 4026 * 1;
        sVol = '4,026';
            
        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 = 135.00 * 1;
        iOpen = 137.00 * 1;
        iHigh = 137.50 * 1;
        iLow = 130.50 * 1;
        iVol = 3166 * 1;
        sVol = '3,166';
            
        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 = 137.50 * 1;
        iOpen = 134.00 * 1;
        iHigh = 137.50 * 1;
        iLow = 132.00 * 1;
        iVol = 2688 * 1;
        sVol = '2,688';
            
        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 = 137.00 * 1;
        iOpen = 138.00 * 1;
        iHigh = 138.00 * 1;
        iLow = 134.00 * 1;
        iVol = 1954 * 1;
        sVol = '1,954';
            
        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 = 136.50 * 1;
        iOpen = 135.50 * 1;
        iHigh = 140.00 * 1;
        iLow = 132.50 * 1;
        iVol = 1988 * 1;
        sVol = '1,988';
            
        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 = 144.50 * 1;
        iOpen = 136.00 * 1;
        iHigh = 147.50 * 1;
        iLow = 135.50 * 1;
        iVol = 9026 * 1;
        sVol = '9,026';
            
        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 = 148.00 * 1;
        iOpen = 144.00 * 1;
        iHigh = 151.00 * 1;
        iLow = 140.00 * 1;
        iVol = 8852 * 1;
        sVol = '8,852';
            
        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 = 144.00 * 1;
        iOpen = 149.00 * 1;
        iHigh = 150.00 * 1;
        iLow = 142.50 * 1;
        iVol = 3812 * 1;
        sVol = '3,812';
            
        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 = 142.50 * 1;
        iOpen = 143.00 * 1;
        iHigh = 145.50 * 1;
        iLow = 139.50 * 1;
        iVol = 2902 * 1;
        sVol = '2,902';
            
        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 = 146.00 * 1;
        iOpen = 141.50 * 1;
        iHigh = 146.50 * 1;
        iLow = 138.50 * 1;
        iVol = 4132 * 1;
        sVol = '4,132';
            
        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 = 142.50 * 1;
        iOpen = 147.50 * 1;
        iHigh = 148.50 * 1;
        iLow = 140.50 * 1;
        iVol = 1952 * 1;
        sVol = '1,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 138.50 * 1;
        iOpen = 144.50 * 1;
        iHigh = 144.50 * 1;
        iLow = 132.50 * 1;
        iVol = 2620 * 1;
        sVol = '2,620';
            
        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 = 134.00 * 1;
        iOpen = 137.00 * 1;
        iHigh = 138.50 * 1;
        iLow = 133.00 * 1;
        iVol = 1430 * 1;
        sVol = '1,430';
            
        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 = 133.50 * 1;
        iOpen = 134.00 * 1;
        iHigh = 136.50 * 1;
        iLow = 130.50 * 1;
        iVol = 1840 * 1;
        sVol = '1,840';
            
        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 = 134.50 * 1;
        iOpen = 143.00 * 1;
        iHigh = 143.00 * 1;
        iLow = 131.50 * 1;
        iVol = 1464 * 1;
        sVol = '1,464';
            
        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 = 126.00 * 1;
        iOpen = 136.50 * 1;
        iHigh = 139.00 * 1;
        iLow = 125.00 * 1;
        iVol = 6918 * 1;
        sVol = '6,918';
            
        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 = 125.50 * 1;
        iOpen = 130.50 * 1;
        iHigh = 130.50 * 1;
        iLow = 125.00 * 1;
        iVol = 2604 * 1;
        sVol = '2,604';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 116.00 * 1;
        iOpen = 125.00 * 1;
        iHigh = 127.50 * 1;
        iLow = 112.50 * 1;
        iVol = 6474 * 1;
        sVol = '6,474';
            
        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 = 123.00 * 1;
        iOpen = 118.50 * 1;
        iHigh = 125.00 * 1;
        iLow = 116.00 * 1;
        iVol = 5952 * 1;
        sVol = '5,952';
            
        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 = 117.00 * 1;
        iOpen = 123.50 * 1;
        iHigh = 134.00 * 1;
        iLow = 113.00 * 1;
        iVol = 28884 * 1;
        sVol = '28,884';
            
        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 = 113.00 * 1;
        iOpen = 115.00 * 1;
        iHigh = 117.50 * 1;
        iLow = 103.50 * 1;
        iVol = 5954 * 1;
        sVol = '5,954';
            
        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 = 115.50 * 1;
        iOpen = 111.00 * 1;
        iHigh = 116.50 * 1;
        iLow = 111.00 * 1;
        iVol = 1074 * 1;
        sVol = '1,074';
            
        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 = 115.50 * 1;
        iOpen = 112.50 * 1;
        iHigh = 117.50 * 1;
        iLow = 108.50 * 1;
        iVol = 872 * 1;
        sVol = '872';
            
        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 = 114.50 * 1;
        iOpen = 113.00 * 1;
        iHigh = 118.00 * 1;
        iLow = 109.00 * 1;
        iVol = 2810 * 1;
        sVol = '2,810';
            
        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 = 116.50 * 1;
        iOpen = 116.00 * 1;
        iHigh = 117.50 * 1;
        iLow = 106.50 * 1;
        iVol = 2542 * 1;
        sVol = '2,542';
            
        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 = 99.50 * 1;
        iOpen = 110.00 * 1;
        iHigh = 111.50 * 1;
        iLow = 99.50 * 1;
        iVol = 6812 * 1;
        sVol = '6,812';
            
        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 = 104.00 * 1;
        iOpen = 104.50 * 1;
        iHigh = 107.00 * 1;
        iLow = 95.00 * 1;
        iVol = 4372 * 1;
        sVol = '4,372';
            
        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 = 92.50 * 1;
        iOpen = 106.00 * 1;
        iHigh = 106.50 * 1;
        iLow = 90.00 * 1;
        iVol = 5742 * 1;
        sVol = '5,742';
            
        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 = 89.00 * 1;
        iOpen = 93.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 82.50 * 1;
        iVol = 4534 * 1;
        sVol = '4,534';
            
        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 = 95.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 97.50 * 1;
        iLow = 88.50 * 1;
        iVol = 3186 * 1;
        sVol = '3,186';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 100.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 104.50 * 1;
        iLow = 95.00 * 1;
        iVol = 4702 * 1;
        sVol = '4,702';
            
        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 = 99.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 97.50 * 1;
        iVol = 732 * 1;
        sVol = '732';
            
        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 = 105.00 * 1;
        iOpen = 101.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 99.00 * 1;
        iVol = 1358 * 1;
        sVol = '1,358';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 100.00 * 1;
        iOpen = 104.50 * 1;
        iHigh = 105.00 * 1;
        iLow = 95.50 * 1;
        iVol = 1788 * 1;
        sVol = '1,788';
            
        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 = 93.50 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.50 * 1;
        iLow = 92.00 * 1;
        iVol = 2092 * 1;
        sVol = '2,092';
            
        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 = 95.50 * 1;
        iOpen = 92.50 * 1;
        iHigh = 97.50 * 1;
        iLow = 86.00 * 1;
        iVol = 2630 * 1;
        sVol = '2,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 92.50 * 1;
        iOpen = 94.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 91.00 * 1;
        iVol = 582 * 1;
        sVol = '582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 95.00 * 1;
        iOpen = 91.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 91.00 * 1;
        iVol = 2170 * 1;
        sVol = '2,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 92.50 * 1;
        iOpen = 92.50 * 1;
        iHigh = 93.50 * 1;
        iLow = 85.50 * 1;
        iVol = 1530 * 1;
        sVol = '1,530';
            
        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 = 87.50 * 1;
        iOpen = 92.50 * 1;
        iHigh = 92.50 * 1;
        iLow = 86.00 * 1;
        iVol = 2892 * 1;
        sVol = '2,892';
            
        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 = 82.50 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.50 * 1;
        iLow = 79.00 * 1;
        iVol = 3340 * 1;
        sVol = '3,340';
            
        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 = 83.50 * 1;
        iOpen = 82.50 * 1;
        iHigh = 84.50 * 1;
        iLow = 80.50 * 1;
        iVol = 2156 * 1;
        sVol = '2,156';
            
        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 = 79.50 * 1;
        iOpen = 83.50 * 1;
        iHigh = 83.50 * 1;
        iLow = 78.00 * 1;
        iVol = 2282 * 1;
        sVol = '2,282';
            
        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 = 69.00 * 1;
        iOpen = 78.50 * 1;
        iHigh = 79.00 * 1;
        iLow = 65.00 * 1;
        iVol = 6380 * 1;
        sVol = '6,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 70.00 * 1;
        iOpen = 69.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 67.50 * 1;
        iVol = 3648 * 1;
        sVol = '3,648';
            
        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 = 70.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 67.00 * 1;
        iVol = 2990 * 1;
        sVol = '2,990';
            
        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 = 65.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 65.00 * 1;
        iVol = 4838 * 1;
        sVol = '4,838';
            
        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 = 75.50 * 1;
        iOpen = 66.50 * 1;
        iHigh = 78.00 * 1;
        iLow = 63.00 * 1;
        iVol = 3150 * 1;
        sVol = '3,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 71.50 * 1;
        iOpen = 76.50 * 1;
        iHigh = 77.50 * 1;
        iLow = 68.50 * 1;
        iVol = 2732 * 1;
        sVol = '2,732';
            
        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 = 70.00 * 1;
        iOpen = 70.50 * 1;
        iHigh = 72.00 * 1;
        iLow = 67.50 * 1;
        iVol = 2596 * 1;
        sVol = '2,596';
            
        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 = 67.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 71.50 * 1;
        iLow = 67.00 * 1;
        iVol = 1792 * 1;
        sVol = '1,792';
            
        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 = 66.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 65.50 * 1;
        iVol = 1032 * 1;
        sVol = '1,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 66.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 67.00 * 1;
        iLow = 64.50 * 1;
        iVol = 1554 * 1;
        sVol = '1,554';
            
        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 = 71.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 65.00 * 1;
        iVol = 1802 * 1;
        sVol = '1,802';
            
        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 = 68.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 77.50 * 1;
        iLow = 67.50 * 1;
        iVol = 1532 * 1;
        sVol = '1,532';
            
        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 = 66.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 65.50 * 1;
        iVol = 1888 * 1;
        sVol = '1,888';
            
        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 = 65.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 67.00 * 1;
        iLow = 63.00 * 1;
        iVol = 1138 * 1;
        sVol = '1,138';
            
        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 = 60.50 * 1;
        iOpen = 64.00 * 1;
        iHigh = 65.50 * 1;
        iLow = 60.50 * 1;
        iVol = 600 * 1;
        sVol = '600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 59.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 64.50 * 1;
        iLow = 58.00 * 1;
        iVol = 2090 * 1;
        sVol = '2,090';
            
        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 = 59.50 * 1;
        iOpen = 59.00 * 1;
        iHigh = 61.50 * 1;
        iLow = 59.00 * 1;
        iVol = 582 * 1;
        sVol = '582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 53.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 61.50 * 1;
        iLow = 50.00 * 1;
        iVol = 8978 * 1;
        sVol = '8,978';
            
        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 = 54.50 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.50 * 1;
        iLow = 52.00 * 1;
        iVol = 1778 * 1;
        sVol = '1,778';
            
        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 = 56.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 54.00 * 1;
        iVol = 866 * 1;
        sVol = '866';
            
        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 = 55.50 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.50 * 1;
        iLow = 51.50 * 1;
        iVol = 2726 * 1;
        sVol = '2,726';
            
        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 = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.00 * 1;
        iVol = 2188 * 1;
        sVol = '2,188';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.50 * 1;
        iLow = 53.00 * 1;
        iVol = 996 * 1;
        sVol = '996';
            
        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 = 60.00 * 1;
        iOpen = 53.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 53.50 * 1;
        iVol = 1420 * 1;
        sVol = '1,420';
            
        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 = 61.50 * 1;
        iOpen = 58.50 * 1;
        iHigh = 64.00 * 1;
        iLow = 56.50 * 1;
        iVol = 2602 * 1;
        sVol = '2,602';
            
        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 = 51.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 50.50 * 1;
        iVol = 711234 * 1;
        sVol = '711,234';
            
        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 = 42.00 * 1;
        iOpen = 49.50 * 1;
        iHigh = 50.50 * 1;
        iLow = 40.50 * 1;
        iVol = 67284 * 1;
        sVol = '67,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 46.50 * 1;
        iOpen = 42.00 * 1;
        iHigh = 46.50 * 1;
        iLow = 40.50 * 1;
        iVol = 24946 * 1;
        sVol = '24,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 48.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 44.00 * 1;
        iVol = 16008 * 1;
        sVol = '16,008';
            
        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 = 52.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 47.50 * 1;
        iVol = 15274 * 1;
        sVol = '15,274';
            
        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 = 52.50 * 1;
        iOpen = 53.50 * 1;
        iHigh = 54.50 * 1;
        iLow = 51.00 * 1;
        iVol = 7964 * 1;
        sVol = '7,964';
            
        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 = 52.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 51.50 * 1;
        iVol = 7128 * 1;
        sVol = '7,128';
            
        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 = 50.50 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.00 * 1;
        iLow = 49.00 * 1;
        iVol = 6994 * 1;
        sVol = '6,994';
            
        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 = 48.50 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.50 * 1;
        iLow = 47.50 * 1;
        iVol = 3754 * 1;
        sVol = '3,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 49.50 * 1;
        iOpen = 48.50 * 1;
        iHigh = 50.50 * 1;
        iLow = 48.50 * 1;
        iVol = 3716 * 1;
        sVol = '3,716';
            
        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 = 50.00 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.50 * 1;
        iVol = 1962 * 1;
        sVol = '1,962';
            
        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 = 47.50 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.50 * 1;
        iLow = 46.50 * 1;
        iVol = 3022 * 1;
        sVol = '3,022';
            
        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 = 47.50 * 1;
        iOpen = 50.50 * 1;
        iHigh = 50.50 * 1;
        iLow = 46.50 * 1;
        iVol = 1894 * 1;
        sVol = '1,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 45.50 * 1;
        iOpen = 50.50 * 1;
        iHigh = 50.50 * 1;
        iLow = 44.00 * 1;
        iVol = 2354 * 1;
        sVol = '2,354';
            
        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 = 46.50 * 1;
        iOpen = 47.50 * 1;
        iHigh = 48.00 * 1;
        iLow = 44.50 * 1;
        iVol = 2062 * 1;
        sVol = '2,062';
            
        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 = 46.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 47.00 * 1;
        iLow = 41.50 * 1;
        iVol = 5084 * 1;
        sVol = '5,084';
            
        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 = 46.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.50 * 1;
        iLow = 45.00 * 1;
        iVol = 864 * 1;
        sVol = '864';
            
        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 = 46.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 45.00 * 1;
        iVol = 1122 * 1;
        sVol = '1,122';
            
        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 = 46.50 * 1;
        iOpen = 46.50 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.50 * 1;
        iVol = 2352 * 1;
        sVol = '2,352';
            
        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 = 49.00 * 1;
        iOpen = 46.50 * 1;
        iHigh = 50.00 * 1;
        iLow = 46.50 * 1;
        iVol = 1818 * 1;
        sVol = '1,818';
            
        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 = 47.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.50 * 1;
        iLow = 46.50 * 1;
        iVol = 2628 * 1;
        sVol = '2,628';
            
        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 = 46.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 44.50 * 1;
        iVol = 2498 * 1;
        sVol = '2,498';
            
        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 = 42.50 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 38.00 * 1;
        iVol = 9602 * 1;
        sVol = '9,602';
            
        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 = 43.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.00 * 1;
        iVol = 2762 * 1;
        sVol = '2,762';
            
        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 = 47.50 * 1;
        iOpen = 43.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 43.00 * 1;
        iVol = 1928 * 1;
        sVol = '1,928';
            
        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 = 49.00 * 1;
        iOpen = 46.50 * 1;
        iHigh = 49.00 * 1;
        iLow = 45.00 * 1;
        iVol = 1328 * 1;
        sVol = '1,328';
            
        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 = 52.00 * 1;
        iOpen = 50.50 * 1;
        iHigh = 54.00 * 1;
        iLow = 49.50 * 1;
        iVol = 6992 * 1;
        sVol = '6,992';
            
        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 = 48.50 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.50 * 1;
        iLow = 47.50 * 1;
        iVol = 2566 * 1;
        sVol = '2,566';
            
        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 = 59.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 61.50 * 1;
        iLow = 48.00 * 1;
        iVol = 26800 * 1;
        sVol = '26,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 49.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 46.50 * 1;
        iVol = 244422 * 1;
        sVol = '244,422';
            
        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 = 50.00 * 1;
        iOpen = 48.00 * 1;
        iHigh = 53.50 * 1;
        iLow = 46.50 * 1;
        iVol = 40542 * 1;
        sVol = '40,542';
            
        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 = 44.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 44.00 * 1;
        iVol = 34256 * 1;
        sVol = '34,256';
            
        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 = 40.50 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.50 * 1;
        iLow = 38.00 * 1;
        iVol = 22958 * 1;
        sVol = '22,958';
            
        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 = 52.50 * 1;
        iOpen = 67.00 * 1;
        iHigh = 76.50 * 1;
        iLow = 50.50 * 1;
        iVol = 1165276 * 1;
        sVol = '1,165,276';
            
        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 = 54.50 * 1;
        iOpen = 49.50 * 1;
        iHigh = 57.50 * 1;
        iLow = 46.00 * 1;
        iVol = 125574 * 1;
        sVol = '125,574';
            
        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 = 56.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 57.50 * 1;
        iLow = 52.50 * 1;
        iVol = 38702 * 1;
        sVol = '38,702';
            
        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 = 58.50 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 54.50 * 1;
        iVol = 25470 * 1;
        sVol = '25,470';
            
        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 = 55.50 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.00 * 1;
        iVol = 13828 * 1;
        sVol = '13,828';
            
        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 = 55.00 * 1;
        iOpen = 55.50 * 1;
        iHigh = 57.00 * 1;
        iLow = 52.00 * 1;
        iVol = 16150 * 1;
        sVol = '16,150';
            
        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 = 55.50 * 1;
        iOpen = 55.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 55.00 * 1;
        iVol = 9186 * 1;
        sVol = '9,186';
            
        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 = 53.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.50 * 1;
        iLow = 52.00 * 1;
        iVol = 9568 * 1;
        sVol = '9,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 52.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.00 * 1;
        iVol = 3608 * 1;
        sVol = '3,608';
            
        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 = 52.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.50 * 1;
        iLow = 51.00 * 1;
        iVol = 5512 * 1;
        sVol = '5,512';
            
        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 = 52.00 * 1;
        iOpen = 51.50 * 1;
        iHigh = 53.50 * 1;
        iLow = 51.00 * 1;
        iVol = 5560 * 1;
        sVol = '5,560';
            
        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 = 50.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.50 * 1;
        iLow = 48.00 * 1;
        iVol = 7736 * 1;
        sVol = '7,736';
            
        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 = 47.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.50 * 1;
        iVol = 4516 * 1;
        sVol = '4,516';
            
        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 = 47.50 * 1;
        iOpen = 46.50 * 1;
        iHigh = 50.00 * 1;
        iLow = 46.50 * 1;
        iVol = 6334 * 1;
        sVol = '6,334';
            
        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 = 46.00 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 45.00 * 1;
        iVol = 4226 * 1;
        sVol = '4,226';
            
        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 = 46.50 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.50 * 1;
        iLow = 44.50 * 1;
        iVol = 2916 * 1;
        sVol = '2,916';
            
        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 = 46.00 * 1;
        iOpen = 45.00 * 1;
        iHigh = 46.50 * 1;
        iLow = 45.00 * 1;
        iVol = 2018 * 1;
        sVol = '2,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 46.50 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.50 * 1;
        iLow = 44.00 * 1;
        iVol = 2402 * 1;
        sVol = '2,402';
            
        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 = 44.00 * 1;
        iOpen = 45.50 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.00 * 1;
        iVol = 2810 * 1;
        sVol = '2,810';
            
        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 = 45.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.50 * 1;
        iVol = 1840 * 1;
        sVol = '1,840';
            
        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 = 44.50 * 1;
        iOpen = 43.50 * 1;
        iHigh = 44.50 * 1;
        iLow = 43.50 * 1;
        iVol = 1954 * 1;
        sVol = '1,954';
            
        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 = 43.50 * 1;
        iOpen = 44.50 * 1;
        iHigh = 45.50 * 1;
        iLow = 43.00 * 1;
        iVol = 2836 * 1;
        sVol = '2,836';
            
        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 = 45.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 49.50 * 1;
        iLow = 42.50 * 1;
        iVol = 9092 * 1;
        sVol = '9,092';
            
        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 = 43.50 * 1;
        iOpen = 43.50 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.50 * 1;
        iVol = 1372 * 1;
        sVol = '1,372';
            
        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 = 42.00 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.50 * 1;
        iLow = 40.50 * 1;
        iVol = 3664 * 1;
        sVol = '3,664';
            
        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 = 40.00 * 1;
        iOpen = 41.00 * 1;
        iHigh = 43.50 * 1;
        iLow = 38.00 * 1;
        iVol = 2508 * 1;
        sVol = '2,508';
            
        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 = 40.00 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.00 * 1;
        iLow = 38.50 * 1;
        iVol = 3194 * 1;
        sVol = '3,194';
            
        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 = 39.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.00 * 1;
        iVol = 1286 * 1;
        sVol = '1,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 37.00 * 1;
        iOpen = 38.50 * 1;
        iHigh = 40.50 * 1;
        iLow = 35.00 * 1;
        iVol = 5086 * 1;
        sVol = '5,086';
            
        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 = 34.50 * 1;
        iOpen = 36.00 * 1;
        iHigh = 38.00 * 1;
        iLow = 31.00 * 1;
        iVol = 6720 * 1;
        sVol = '6,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 34.00 * 1;
        iOpen = 35.50 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.00 * 1;
        iVol = 4102 * 1;
        sVol = '4,102';
            
        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 = 35.50 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.00 * 1;
        iVol = 12678 * 1;
        sVol = '12,678';
            
        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 = 25.50 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 23.50 * 1;
        iVol = 35724 * 1;
        sVol = '35,724';
            
        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 = 21.50 * 1;
        iOpen = 27.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 20.00 * 1;
        iVol = 26662 * 1;
        sVol = '26,662';
            
        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 = 24.00 * 1;
        iOpen = 22.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 21.00 * 1;
        iVol = 7940 * 1;
        sVol = '7,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 23.50 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 7898 * 1;
        sVol = '7,898';
            
        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 = 23.50 * 1;
        iOpen = 23.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.00 * 1;
        iVol = 6182 * 1;
        sVol = '6,182';
            
        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 = 25.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.00 * 1;
        iVol = 3454 * 1;
        sVol = '3,454';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 28.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.50 * 1;
        iVol = 6918 * 1;
        sVol = '6,918';
            
        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 = 26.50 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.50 * 1;
        iLow = 26.00 * 1;
        iVol = 3760 * 1;
        sVol = '3,760';
            
        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 = 25.50 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.50 * 1;
        iVol = 1342 * 1;
        sVol = '1,342';
            
        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 = 25.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.00 * 1;
        iVol = 1038 * 1;
        sVol = '1,038';
            
        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 = 26.00 * 1;
        iOpen = 26.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.00 * 1;
        iVol = 3016 * 1;
        sVol = '3,016';
            
        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 = 26.50 * 1;
        iOpen = 29.50 * 1;
        iHigh = 29.50 * 1;
        iLow = 25.00 * 1;
        iVol = 2754 * 1;
        sVol = '2,754';
            
        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 = 24.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.00 * 1;
        iVol = 1428 * 1;
        sVol = '1,428';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 25.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 24.50 * 1;
        iVol = 1758 * 1;
        sVol = '1,758';
            
        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 = 26.00 * 1;
        iOpen = 25.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 25.50 * 1;
        iVol = 706 * 1;
        sVol = '706';
            
        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 = 25.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 32.00 * 1;
        iLow = 25.50 * 1;
        iVol = 12994 * 1;
        sVol = '12,994';
            
        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 = 26.00 * 1;
        iOpen = 25.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 25.50 * 1;
        iVol = 4814 * 1;
        sVol = '4,814';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 26.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.50 * 1;
        iVol = 776 * 1;
        sVol = '776';
            
        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 = 26.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.50 * 1;
        iVol = 1942 * 1;
        sVol = '1,942';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 27.00 * 1;
        iOpen = 25.50 * 1;
        iHigh = 30.00 * 1;
        iLow = 25.50 * 1;
        iVol = 9078 * 1;
        sVol = '9,078';
            
        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 = 28.00 * 1;
        iOpen = 29.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 26.50 * 1;
        iVol = 7204 * 1;
        sVol = '7,204';
            
        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 = 27.50 * 1;
        iOpen = 27.50 * 1;
        iHigh = 29.50 * 1;
        iLow = 27.00 * 1;
        iVol = 4086 * 1;
        sVol = '4,086';
            
        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 = 26.50 * 1;
        iOpen = 27.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 25.50 * 1;
        iVol = 3532 * 1;
        sVol = '3,532';
            
        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 = 27.00 * 1;
        iOpen = 26.50 * 1;
        iHigh = 29.50 * 1;
        iLow = 25.50 * 1;
        iVol = 6678 * 1;
        sVol = '6,678';
            
        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 = 27.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.00 * 1;
        iVol = 3122 * 1;
        sVol = '3,122';
            
        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 = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 27.50 * 1;
        iLow = 24.00 * 1;
        iVol = 2592 * 1;
        sVol = '2,592';
            
        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 = 22.50 * 1;
        iOpen = 23.50 * 1;
        iHigh = 25.00 * 1;
        iLow = 22.50 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 24.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 27.00 * 1;
        iLow = 22.50 * 1;
        iVol = 10402 * 1;
        sVol = '10,402';
            
        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 = 23.50 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.50 * 1;
        iVol = 3990 * 1;
        sVol = '3,990';
            
        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 = 22.50 * 1;
        iOpen = 22.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.50 * 1;
        iVol = 3160 * 1;
        sVol = '3,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 22.50 * 1;
        iOpen = 22.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 22.50 * 1;
        iVol = 2648 * 1;
        sVol = '2,648';
            
        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 = 22.50 * 1;
        iOpen = 22.50 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.50 * 1;
        iVol = 3548 * 1;
        sVol = '3,548';
            
        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 = 22.50 * 1;
        iOpen = 23.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 22.50 * 1;
        iVol = 4538 * 1;
        sVol = '4,538';
            
        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 = 22.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 22.50 * 1;
        iVol = 2228 * 1;
        sVol = '2,228';
            
        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 = 23.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.50 * 1;
        iVol = 1922 * 1;
        sVol = '1,922';
            
        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 = 22.50 * 1;
        iOpen = 22.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 22.50 * 1;
        iVol = 3236 * 1;
        sVol = '3,236';
            
        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 = 21.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 21.50 * 1;
        iVol = 3142 * 1;
        sVol = '3,142';
            
        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 = 20.50 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.50 * 1;
        iLow = 18.50 * 1;
        iVol = 3410 * 1;
        sVol = '3,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 20.00 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.50 * 1;
        iVol = 1392 * 1;
        sVol = '1,392';
            
        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 = 21.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 19.00 * 1;
        iVol = 3196 * 1;
        sVol = '3,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 21.50 * 1;
        iOpen = 20.50 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.50 * 1;
        iVol = 826 * 1;
        sVol = '826';
            
        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 = 24.50 * 1;
        iOpen = 22.50 * 1;
        iHigh = 26.00 * 1;
        iLow = 22.50 * 1;
        iVol = 10004 * 1;
        sVol = '10,004';
            
        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 = 24.50 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.50 * 1;
        iVol = 1726 * 1;
        sVol = '1,726';
            
        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 = 25.00 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.50 * 1;
        iVol = 1204 * 1;
        sVol = '1,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 24.50 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.00 * 1;
        iVol = 608 * 1;
        sVol = '608';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 25.00 * 1;
        iOpen = 24.50 * 1;
        iHigh = 26.00 * 1;
        iLow = 23.00 * 1;
        iVol = 1974 * 1;
        sVol = '1,974';
            
        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 = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 23.50 * 1;
        iVol = 3034 * 1;
        sVol = '3,034';
            
        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 = 23.50 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.50 * 1;
        iLow = 21.50 * 1;
        iVol = 1374 * 1;
        sVol = '1,374';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 23.50 * 1;
        iOpen = 23.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 22.50 * 1;
        iVol = 956 * 1;
        sVol = '956';
            
        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 = 23.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.00 * 1;
        iLow = 21.50 * 1;
        iVol = 840 * 1;
        sVol = '840';
            
        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 = 23.00 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.00 * 1;
        iVol = 918 * 1;
        sVol = '918';
            
        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 = 22.50 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.50 * 1;
        iLow = 22.00 * 1;
        iVol = 884 * 1;
        sVol = '884';
            
        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 = 22.50 * 1;
        iOpen = 22.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.00 * 1;
        iVol = 1156 * 1;
        sVol = '1,156';
            
        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 = 20.00 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.50 * 1;
        iLow = 19.50 * 1;
        iVol = 4552 * 1;
        sVol = '4,552';
            
        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 = 19.50 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.50 * 1;
        iVol = 954 * 1;
        sVol = '954';
            
        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 = 20.50 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.50 * 1;
        iVol = 3500 * 1;
        sVol = '3,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 19.50 * 1;
        iOpen = 20.50 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.00 * 1;
        iVol = 1240 * 1;
        sVol = '1,240';
            
        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 = 19.50 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 17.50 * 1;
        iVol = 2280 * 1;
        sVol = '2,280';
            
        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 = 19.50 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.50 * 1;
        iLow = 19.50 * 1;
        iVol = 1382 * 1;
        sVol = '1,382';
            
        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 = 18.00 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.00 * 1;
        iVol = 3058 * 1;
        sVol = '3,058';
            
        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 = 22.00 * 1;
        iOpen = 19.00 * 1;
        iHigh = 22.50 * 1;
        iLow = 19.00 * 1;
        iVol = 11450 * 1;
        sVol = '11,450';
            
        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 = 24.00 * 1;
        iOpen = 24.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 21.50 * 1;
        iVol = 6924 * 1;
        sVol = '6,924';
            
        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 = 26.00 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 22.50 * 1;
        iVol = 5184 * 1;
        sVol = '5,184';
            
        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 = 26.00 * 1;
        iOpen = 28.50 * 1;
        iHigh = 30.50 * 1;
        iLow = 25.50 * 1;
        iVol = 13124 * 1;
        sVol = '13,124';
            
        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 = 20.50 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 20.50 * 1;
        iVol = 19716 * 1;
        sVol = '19,716';
            
        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 = 16.50 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.00 * 1;
        iLow = 16.50 * 1;
        iVol = 34510 * 1;
        sVol = '34,510';
            
        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 = 17.00 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.00 * 1;
        iVol = 28600 * 1;
        sVol = '28,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 12.00 * 1;
        iOpen = 11.50 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.50 * 1;
        iVol = 150916 * 1;
        sVol = '150,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 11.50 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.50 * 1;
        iVol = 42766 * 1;
        sVol = '42,766';
            
        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 = 10.50 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.00 * 1;
        iVol = 75594 * 1;
        sVol = '75,594';
            
        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 = 8.00 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 7.50 * 1;
        iVol = 734430 * 1;
        sVol = '734,430';
            
        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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 341884 * 1;
        sVol = '341,884';
            
        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 = 9.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 443384 * 1;
        sVol = '443,384';
            
        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 = 8.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 323576 * 1;
        sVol = '323,576';
            
        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 = 8.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 217568 * 1;
        sVol = '217,568';
            
        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 = 8.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 250114 * 1;
        sVol = '250,114';
            
        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 = 9.50 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.50 * 1;
        iVol = 601124 * 1;
        sVol = '601,124';
            
        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 = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.50 * 1;
        iVol = 188576 * 1;
        sVol = '188,576';
            
        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 = 9.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.50 * 1;
        iVol = 115612 * 1;
        sVol = '115,612';
            
        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 = 8.50 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.50 * 1;
        iVol = 170070 * 1;
        sVol = '170,070';
            
        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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 233676 * 1;
        sVol = '233,676';
            
        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 = 7.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 271916 * 1;
        sVol = '271,916';
            
        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 = 7.50 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 79458 * 1;
        sVol = '79,458';
            
        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 = 7.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 76782 * 1;
        sVol = '76,782';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 68746 * 1;
        sVol = '68,746';
            
        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 = 7.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 31476 * 1;
        sVol = '31,476';
            
        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 = 7.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 46588 * 1;
        sVol = '46,588';
            
        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 = 7.50 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 43168 * 1;
        sVol = '43,168';
            
        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 = 9.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.00 * 1;
        iVol = 315482 * 1;
        sVol = '315,482';
            
        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 = 8.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.00 * 1;
        iVol = 165288 * 1;
        sVol = '165,288';
            
        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 = 7.50 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.50 * 1;
        iVol = 81940 * 1;
        sVol = '81,940';
            
        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 = 7.00 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 51982 * 1;
        sVol = '51,982';
            
        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 = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 69838 * 1;
        sVol = '69,838';
            
        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 = 6.50 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.00 * 1;
        iVol = 68304 * 1;
        sVol = '68,304';
            
        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 = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.00 * 1;
        iVol = 39976 * 1;
        sVol = '39,976';
            
        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 = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 73596 * 1;
        sVol = '73,596';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 41620 * 1;
        sVol = '41,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 31262 * 1;
        sVol = '31,262';
            
        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 = 5.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 54726 * 1;
        sVol = '54,726';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.50 * 1;
        iVol = 49376 * 1;
        sVol = '49,376';
            
        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 = 5.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 57210 * 1;
        sVol = '57,210';
            
        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 = 5.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 47076 * 1;
        sVol = '47,076';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 80656 * 1;
        sVol = '80,656';
            
        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 = 5.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.00 * 1;
        iVol = 249586 * 1;
        sVol = '249,586';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 5.50 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.00 * 1;
        iVol = 102008 * 1;
        sVol = '102,008';
            
        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 = 5.50 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.50 * 1;
        iVol = 38636 * 1;
        sVol = '38,636';
            
        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 = 5.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 59214 * 1;
        sVol = '59,214';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.50 * 1;
        iVol = 58332 * 1;
        sVol = '58,332';
            
        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 = 4.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 83442 * 1;
        sVol = '83,442';
            
        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 = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.50 * 1;
        iVol = 30690 * 1;
        sVol = '30,690';
            
        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 = 5.00 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.50 * 1;
        iLow = 4.50 * 1;
        iVol = 96578 * 1;
        sVol = '96,578';
            
        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 = 4.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 53396 * 1;
        sVol = '53,396';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 42562 * 1;
        sVol = '42,562';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.00 * 1;
        iVol = 265802 * 1;
        sVol = '265,802';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 81582 * 1;
        sVol = '81,582';
            
        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 = 5.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 64474 * 1;
        sVol = '64,474';
            
        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 = 5.00 * 1;
        iOpen = 5.50 * 1;
        iHigh = 6.00 * 1;
        iLow = 5.00 * 1;
        iVol = 35752 * 1;
        sVol = '35,752';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 44842 * 1;
        sVol = '44,842';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 38784 * 1;
        sVol = '38,784';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.00 * 1;
        iVol = 41092 * 1;
        sVol = '41,092';
            
        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 = 5.00 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 5.00 * 1;
        iVol = 22576 * 1;
        sVol = '22,576';
            
        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 = 4.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 25762 * 1;
        sVol = '25,762';
            
        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 = 4.50 * 1;
        iOpen = 5.00 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 23584 * 1;
        sVol = '23,584';
            
        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 = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 25008 * 1;
        sVol = '25,008';
            
        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 = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.50 * 1;
        iVol = 42992 * 1;
        sVol = '42,992';
            
        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 = 4.00 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 65942 * 1;
        sVol = '65,942';
            
        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 = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 18496 * 1;
        sVol = '18,496';
            
        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 = 4.50 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 21494 * 1;
        sVol = '21,494';
            
        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 = 4.00 * 1;
        iOpen = 4.50 * 1;
        iHigh = 4.50 * 1;
        iLow = 4.00 * 1;
        iVol = 23366 * 1;
        sVol = '23,366';
            
        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 = 3.50 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.50 * 1;
        iVol = 72778 * 1;
        sVol = '72,778';
            
        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 = 4.00 * 1;
        iOpen = 3.50 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.50 * 1;
        iVol = 49622 * 1;
        sVol = '49,622';
            
        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 = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 4.00 * 1;
        iVol = 39424 * 1;
        sVol = '39,424';
            
        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 = 4.00 * 1;
        iOpen = 4.00 * 1;
        iHigh = 4.00 * 1;
        iLow = 3.50 * 1;
        iVol = 45344 * 1;
        sVol = '45,344';
            
        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 = 3.50 * 1;
        iOpen = 4.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 3.00 * 1;
        iVol = 1321568 * 1;
        sVol = '1,321,568';
            
        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 = 2.82 * 1;
        iOpen = 3.48 * 1;
        iHigh = 3.84 * 1;
        iLow = 2.62 * 1;
        iVol = 425500 * 1;
        sVol = '425,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 2.66 * 1;
        iOpen = 2.67 * 1;
        iHigh = 3.97 * 1;
        iLow = 2.40 * 1;
        iVol = 1586800 * 1;
        sVol = '1,586,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 2.45 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.66 * 1;
        iLow = 2.40 * 1;
        iVol = 268700 * 1;
        sVol = '268,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 2.21 * 1;
        iOpen = 2.45 * 1;
        iHigh = 2.61 * 1;
        iLow = 2.04 * 1;
        iVol = 247700 * 1;
        sVol = '247,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 4.02 * 1;
        iOpen = 2.79 * 1;
        iHigh = 6.39 * 1;
        iLow = 2.78 * 1;
        iVol = 62355900 * 1;
        sVol = '62,355,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 3.97 * 1;
        iOpen = 3.93 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.43 * 1;
        iVol = 7159900 * 1;
        sVol = '7,159,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 3.75 * 1;
        iOpen = 4.05 * 1;
        iHigh = 4.18 * 1;
        iLow = 3.61 * 1;
        iVol = 1983900 * 1;
        sVol = '1,983,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 3.43 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.94 * 1;
        iLow = 3.31 * 1;
        iVol = 1036800 * 1;
        sVol = '1,036,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 3.88 * 1;
        iOpen = 3.22 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.17 * 1;
        iVol = 1906500 * 1;
        sVol = '1,906,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 3.89 * 1;
        iOpen = 3.90 * 1;
        iHigh = 4.20 * 1;
        iLow = 3.64 * 1;
        iVol = 464900 * 1;
        sVol = '464,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 3.85 * 1;
        iOpen = 3.89 * 1;
        iHigh = 4.33 * 1;
        iLow = 3.72 * 1;
        iVol = 481700 * 1;
        sVol = '481,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 4.24 * 1;
        iOpen = 3.83 * 1;
        iHigh = 4.70 * 1;
        iLow = 3.77 * 1;
        iVol = 1268800 * 1;
        sVol = '1,268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 4.01 * 1;
        iOpen = 4.33 * 1;
        iHigh = 4.45 * 1;
        iLow = 3.94 * 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, 11, 6);
        iClose = 3.67 * 1;
        iOpen = 3.92 * 1;
        iHigh = 4.08 * 1;
        iLow = 3.65 * 1;
        iVol = 127900 * 1;
        sVol = '127,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 3.42 * 1;
        iOpen = 3.64 * 1;
        iHigh = 3.66 * 1;
        iLow = 3.32 * 1;
        iVol = 198800 * 1;
        sVol = '198,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 3.44 * 1;
        iOpen = 3.40 * 1;
        iHigh = 3.50 * 1;
        iLow = 3.35 * 1;
        iVol = 105000 * 1;
        sVol = '105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 3.06 * 1;
        iOpen = 3.37 * 1;
        iHigh = 3.48 * 1;
        iLow = 3.00 * 1;
        iVol = 354200 * 1;
        sVol = '354,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 2.70 * 1;
        iOpen = 3.07 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.58 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 2.56 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.86 * 1;
        iLow = 2.50 * 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(2022, 11, 14);
        iClose = 2.38 * 1;
        iOpen = 2.47 * 1;
        iHigh = 2.55 * 1;
        iLow = 2.27 * 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, 11, 15);
        iClose = 2.29 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.27 * 1;
        iVol = 68300 * 1;
        sVol = '68,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 2.34 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.39 * 1;
        iLow = 2.20 * 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(2022, 11, 19);
        iClose = 2.17 * 1;
        iOpen = 2.30 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.09 * 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(2022, 11, 20);
        iClose = 1.91 * 1;
        iOpen = 2.12 * 1;
        iHigh = 2.24 * 1;
        iLow = 1.74 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 1.95 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.84 * 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, 11, 22);
        iClose = 1.88 * 1;
        iOpen = 1.93 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.85 * 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, 23);
        iClose = 1.91 * 1;
        iOpen = 1.97 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.82 * 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, 11, 27);
        iClose = 1.80 * 1;
        iOpen = 1.87 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.80 * 1;
        iVol = 36400 * 1;
        sVol = '36,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 1.81 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.74 * 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, 11, 29);
        iClose = 3.22 * 1;
        iOpen = 1.83 * 1;
        iHigh = 3.59 * 1;
        iLow = 1.83 * 1;
        iVol = 13439300 * 1;
        sVol = '13,439,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 5.20 * 1;
        iOpen = 4.24 * 1;
        iHigh = 8.54 * 1;
        iLow = 4.22 * 1;
        iVol = 90398100 * 1;
        sVol = '90,398,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 3.82 * 1;
        iOpen = 4.66 * 1;
        iHigh = 4.66 * 1;
        iLow = 3.76 * 1;
        iVol = 5714200 * 1;
        sVol = '5,714,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 4.05 * 1;
        iOpen = 3.52 * 1;
        iHigh = 4.57 * 1;
        iLow = 3.36 * 1;
        iVol = 7270400 * 1;
        sVol = '7,270,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 3.24 * 1;
        iOpen = 3.75 * 1;
        iHigh = 3.85 * 1;
        iLow = 3.20 * 1;
        iVol = 1382000 * 1;
        sVol = '1,382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 2.79 * 1;
        iOpen = 2.99 * 1;
        iHigh = 3.20 * 1;
        iLow = 2.62 * 1;
        iVol = 1721100 * 1;
        sVol = '1,721,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 2.84 * 1;
        iOpen = 2.78 * 1;
        iHigh = 2.93 * 1;
        iLow = 2.57 * 1;
        iVol = 999400 * 1;
        sVol = '999,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 2.70 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.82 * 1;
        iLow = 2.64 * 1;
        iVol = 538400 * 1;
        sVol = '538,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 2.78 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.95 * 1;
        iLow = 2.66 * 1;
        iVol = 676000 * 1;
        sVol = '676,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 2.75 * 1;
        iOpen = 2.70 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.64 * 1;
        iVol = 564200 * 1;
        sVol = '564,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 2.67 * 1;
        iOpen = 2.66 * 1;
        iHigh = 2.90 * 1;
        iLow = 2.65 * 1;
        iVol = 454100 * 1;
        sVol = '454,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 2.55 * 1;
        iOpen = 2.72 * 1;
        iHigh = 2.72 * 1;
        iLow = 2.39 * 1;
        iVol = 798100 * 1;
        sVol = '798,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 2.58 * 1;
        iOpen = 2.56 * 1;
        iHigh = 2.78 * 1;
        iLow = 2.46 * 1;
        iVol = 515500 * 1;
        sVol = '515,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 2.46 * 1;
        iOpen = 2.64 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.40 * 1;
        iVol = 275800 * 1;
        sVol = '275,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 2.38 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.60 * 1;
        iLow = 2.34 * 1;
        iVol = 429500 * 1;
        sVol = '429,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 2.39 * 1;
        iOpen = 2.43 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.32 * 1;
        iVol = 243000 * 1;
        sVol = '243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 2.54 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.32 * 1;
        iVol = 389600 * 1;
        sVol = '389,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 2.30 * 1;
        iOpen = 2.58 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.25 * 1;
        iVol = 452300 * 1;
        sVol = '452,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 2.22 * 1;
        iOpen = 2.34 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.13 * 1;
        iVol = 672400 * 1;
        sVol = '672,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 2.24 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.11 * 1;
        iVol = 375800 * 1;
        sVol = '375,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 2.24 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.43 * 1;
        iLow = 2.22 * 1;
        iVol = 548800 * 1;
        sVol = '548,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 2.90 * 1;
        iOpen = 2.32 * 1;
        iHigh = 3.55 * 1;
        iLow = 2.31 * 1;
        iVol = 9601100 * 1;
        sVol = '9,601,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 2.71 * 1;
        iOpen = 2.85 * 1;
        iHigh = 2.92 * 1;
        iLow = 2.59 * 1;
        iVol = 1298900 * 1;
        sVol = '1,298,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 2.75 * 1;
        iOpen = 2.75 * 1;
        iHigh = 2.98 * 1;
        iLow = 2.67 * 1;
        iVol = 1240900 * 1;
        sVol = '1,240,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 2.73 * 1;
        iOpen = 2.72 * 1;
        iHigh = 3.07 * 1;
        iLow = 2.64 * 1;
        iVol = 1147500 * 1;
        sVol = '1,147,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 2.40 * 1;
        iOpen = 2.68 * 1;
        iHigh = 2.73 * 1;
        iLow = 2.34 * 1;
        iVol = 599900 * 1;
        sVol = '599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 2.25 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.22 * 1;
        iVol = 289100 * 1;
        sVol = '289,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 2.32 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.20 * 1;
        iVol = 526700 * 1;
        sVol = '526,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 2.22 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.16 * 1;
        iVol = 338800 * 1;
        sVol = '338,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 2.31 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.31 * 1;
        iLow = 2.06 * 1;
        iVol = 181300 * 1;
        sVol = '181,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 2.29 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.21 * 1;
        iVol = 174000 * 1;
        sVol = '174,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 2.37 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.38 * 1;
        iLow = 2.22 * 1;
        iVol = 215600 * 1;
        sVol = '215,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 2.39 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.30 * 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(2023, 1, 16);
        iClose = 2.39 * 1;
        iOpen = 2.41 * 1;
        iHigh = 2.41 * 1;
        iLow = 2.25 * 1;
        iVol = 190000 * 1;
        sVol = '190,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 2.31 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.27 * 1;
        iVol = 277500 * 1;
        sVol = '277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 2.15 * 1;
        iOpen = 2.36 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.08 * 1;
        iVol = 264000 * 1;
        sVol = '264,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 2.34 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.58 * 1;
        iLow = 2.09 * 1;
        iVol = 768900 * 1;
        sVol = '768,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 2.24 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.40 * 1;
        iLow = 2.22 * 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(2023, 1, 24);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.33 * 1;
        iLow = 2.11 * 1;
        iVol = 286900 * 1;
        sVol = '286,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 2.22 * 1;
        iOpen = 2.18 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.13 * 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(2023, 1, 28);
        iClose = 2.16 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.18 * 1;
        iLow = 2.10 * 1;
        iVol = 92700 * 1;
        sVol = '92,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 2.17 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.48 * 1;
        iLow = 2.11 * 1;
        iVol = 535400 * 1;
        sVol = '535,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 2.22 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.23 * 1;
        iLow = 2.10 * 1;
        iVol = 187700 * 1;
        sVol = '187,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 2.15 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.30 * 1;
        iLow = 2.02 * 1;
        iVol = 362500 * 1;
        sVol = '362,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 2.12 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.05 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 1.99 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.94 * 1;
        iVol = 292200 * 1;
        sVol = '292,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 2.03 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.94 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.93 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 2.02 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.93 * 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(2023, 2, 13);
        iClose = 2.13 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.18 * 1;
        iLow = 1.96 * 1;
        iVol = 212900 * 1;
        sVol = '212,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 2.12 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.02 * 1;
        iVol = 96900 * 1;
        sVol = '96,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 1.98 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.07 * 1;
        iLow = 1.97 * 1;
        iVol = 119600 * 1;
        sVol = '119,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 1.92 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.00 * 1;
        iLow = 1.88 * 1;
        iVol = 107500 * 1;
        sVol = '107,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.85 * 1;
        iVol = 115100 * 1;
        sVol = '115,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 1.73 * 1;
        iOpen = 1.88 * 1;
        iHigh = 1.91 * 1;
        iLow = 1.71 * 1;
        iVol = 166700 * 1;
        sVol = '166,700';
            
        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 = 1.81 * 1;
        iOpen = 1.77 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.75 * 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(2023, 2, 22);
        iClose = 1.72 * 1;
        iOpen = 1.80 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.71 * 1;
        iVol = 29700 * 1;
        sVol = '29,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 1.67 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.55 * 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(2023, 2, 24);
        iClose = 1.64 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.56 * 1;
        iVol = 98900 * 1;
        sVol = '98,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 1.63 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 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(2023, 2, 28);
        iClose = 1.59 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.59 * 1;
        iVol = 29000 * 1;
        sVol = '29,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 1.68 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.56 * 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(2023, 2, 30);
        iClose = 2.65 * 1;
        iOpen = 1.96 * 1;
        iHigh = 2.91 * 1;
        iLow = 1.90 * 1;
        iVol = 31075200 * 1;
        sVol = '31,075,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 3.52 * 1;
        iOpen = 3.20 * 1;
        iHigh = 3.65 * 1;
        iLow = 3.05 * 1;
        iVol = 40879300 * 1;
        sVol = '40,879,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 2.26 * 1;
        iOpen = 2.40 * 1;
        iHigh = 2.49 * 1;
        iLow = 2.22 * 1;
        iVol = 5208200 * 1;
        sVol = '5,208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 2.03 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.22 * 1;
        iLow = 1.92 * 1;
        iVol = 1362900 * 1;
        sVol = '1,362,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 2.18 * 1;
        iOpen = 2.20 * 1;
        iHigh = 2.27 * 1;
        iLow = 2.03 * 1;
        iVol = 1581800 * 1;
        sVol = '1,581,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 2.08 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.32 * 1;
        iLow = 2.01 * 1;
        iVol = 1194500 * 1;
        sVol = '1,194,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 2.01 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.87 * 1;
        iVol = 548600 * 1;
        sVol = '548,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 2.05 * 1;
        iOpen = 1.95 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.91 * 1;
        iVol = 554300 * 1;
        sVol = '554,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 1.99 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.92 * 1;
        iVol = 328600 * 1;
        sVol = '328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 1.92 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.01 * 1;
        iLow = 1.92 * 1;
        iVol = 321200 * 1;
        sVol = '321,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 1.90 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.92 * 1;
        iLow = 1.83 * 1;
        iVol = 349600 * 1;
        sVol = '349,600';
            
        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 = 1.93 * 1;
        iOpen = 1.89 * 1;
        iHigh = 1.94 * 1;
        iLow = 1.86 * 1;
        iVol = 175500 * 1;
        sVol = '175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 1.89 * 1;
        iOpen = 1.92 * 1;
        iHigh = 1.95 * 1;
        iLow = 1.86 * 1;
        iVol = 175900 * 1;
        sVol = '175,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 1.87 * 1;
        iOpen = 1.84 * 1;
        iHigh = 1.90 * 1;
        iLow = 1.83 * 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(2023, 3, 20);
        iClose = 1.76 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.85 * 1;
        iLow = 1.75 * 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(2023, 3, 21);
        iClose = 1.76 * 1;
        iOpen = 1.82 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 158100 * 1;
        sVol = '158,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 1.59 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.74 * 1;
        iLow = 1.58 * 1;
        iVol = 303300 * 1;
        sVol = '303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 1.54 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.58 * 1;
        iLow = 1.53 * 1;
        iVol = 199100 * 1;
        sVol = '199,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 1.61 * 1;
        iOpen = 1.51 * 1;
        iHigh = 1.70 * 1;
        iLow = 1.51 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 1.82 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.61 * 1;
        iVol = 479100 * 1;
        sVol = '479,100';
            
        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 = 1.59 * 1;
        iOpen = 1.79 * 1;
        iHigh = 1.79 * 1;
        iLow = 1.58 * 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(2023, 4, 1);
        iClose = 1.66 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.59 * 1;
        iVol = 235700 * 1;
        sVol = '235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 1.63 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.68 * 1;
        iLow = 1.59 * 1;
        iVol = 176100 * 1;
        sVol = '176,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 1.62 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.57 * 1;
        iVol = 201900 * 1;
        sVol = '201,900';
            
        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 = 1.55 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.54 * 1;
        iVol = 216500 * 1;
        sVol = '216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 1.60 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.56 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 1.66 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.46 * 1;
        iVol = 419800 * 1;
        sVol = '419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 1.61 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.71 * 1;
        iLow = 1.55 * 1;
        iVol = 516000 * 1;
        sVol = '516,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 1.59 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.69 * 1;
        iLow = 1.55 * 1;
        iVol = 602700 * 1;
        sVol = '602,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 1.62 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.55 * 1;
        iVol = 294700 * 1;
        sVol = '294,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 1.59 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.55 * 1;
        iVol = 244400 * 1;
        sVol = '244,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 1.59 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.58 * 1;
        iVol = 82400 * 1;
        sVol = '82,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 1.60 * 1;
        iOpen = 1.58 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.57 * 1;
        iVol = 170100 * 1;
        sVol = '170,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 1.61 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.62 * 1;
        iLow = 1.57 * 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, 18);
        iClose = 1.57 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.48 * 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(2023, 4, 19);
        iClose = 1.49 * 1;
        iOpen = 1.57 * 1;
        iHigh = 1.57 * 1;
        iLow = 1.46 * 1;
        iVol = 276000 * 1;
        sVol = '276,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 1.47 * 1;
        iOpen = 1.50 * 1;
        iHigh = 1.50 * 1;
        iLow = 1.41 * 1;
        iVol = 201800 * 1;
        sVol = '201,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 1.57 * 1;
        iOpen = 1.48 * 1;
        iHigh = 1.60 * 1;
        iLow = 1.47 * 1;
        iVol = 181900 * 1;
        sVol = '181,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 1.45 * 1;
        iOpen = 1.66 * 1;
        iHigh = 1.89 * 1;
        iLow = 1.45 * 1;
        iVol = 8374800 * 1;
        sVol = '8,374,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 1.33 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.27 * 1;
        iVol = 832900 * 1;
        sVol = '832,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 1.35 * 1;
        iOpen = 1.34 * 1;
        iHigh = 1.42 * 1;
        iLow = 1.34 * 1;
        iVol = 259000 * 1;
        sVol = '259,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 1.33 * 1;
        iOpen = 1.40 * 1;
        iHigh = 1.40 * 1;
        iLow = 1.27 * 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(2023, 4, 31);
        iClose = 1.32 * 1;
        iOpen = 1.32 * 1;
        iHigh = 1.35 * 1;
        iLow = 1.27 * 1;
        iVol = 154500 * 1;
        sVol = '154,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 1.44 * 1;
        iOpen = 1.29 * 1;
        iHigh = 1.46 * 1;
        iLow = 1.29 * 1;
        iVol = 220700 * 1;
        sVol = '220,700';
            
        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 = 1.39 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.37 * 1;
        iVol = 111900 * 1;
        sVol = '111,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 1.42 * 1;
        iOpen = 1.44 * 1;
        iHigh = 1.44 * 1;
        iLow = 1.39 * 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, 5, 6);
        iClose = 1.49 * 1;
        iOpen = 1.41 * 1;
        iHigh = 1.53 * 1;
        iLow = 1.40 * 1;
        iVol = 240300 * 1;
        sVol = '240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 1.54 * 1;
        iOpen = 1.52 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.47 * 1;
        iVol = 300500 * 1;
        sVol = '300,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 1.61 * 1;
        iOpen = 1.56 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.54 * 1;
        iVol = 176400 * 1;
        sVol = '176,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 1.60 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.61 * 1;
        iLow = 1.52 * 1;
        iVol = 164800 * 1;
        sVol = '164,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 1.57 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.55 * 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(2023, 5, 13);
        iClose = 1.56 * 1;
        iOpen = 1.59 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.53 * 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, 5, 14);
        iClose = 1.62 * 1;
        iOpen = 1.55 * 1;
        iHigh = 1.65 * 1;
        iLow = 1.53 * 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(2023, 5, 15);
        iClose = 1.61 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 1;
        iVol = 115200 * 1;
        sVol = '115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 1.60 * 1;
        iOpen = 1.64 * 1;
        iHigh = 1.67 * 1;
        iLow = 1.58 * 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, 5, 20);
        iClose = 1.73 * 1;
        iOpen = 1.61 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.61 * 1;
        iVol = 164500 * 1;
        sVol = '164,500';
            
        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 = 1.71 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.63 * 1;
        iVol = 219200 * 1;
        sVol = '219,200';
            
        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 = 1.71 * 1;
        iOpen = 1.67 * 1;
        iHigh = 1.75 * 1;
        iLow = 1.65 * 1;
        iVol = 107100 * 1;
        sVol = '107,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 1.74 * 1;
        iOpen = 1.72 * 1;
        iHigh = 1.76 * 1;
        iLow = 1.67 * 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(2023, 5, 26);
        iClose = 1.66 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.73 * 1;
        iLow = 1.65 * 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(2023, 5, 27);
        iClose = 1.63 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.66 * 1;
        iLow = 1.60 * 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(2023, 5, 28);
        iClose = 1.61 * 1;
        iOpen = 1.60 * 1;
        iHigh = 1.63 * 1;
        iLow = 1.52 * 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(2023, 5, 29);
        iClose = 1.60 * 1;
        iOpen = 1.62 * 1;
        iHigh = 1.64 * 1;
        iLow = 1.57 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 1.70 * 1;
        iOpen = 1.63 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.62 * 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(2023, 6, 3);
        iClose = 1.72 * 1;
        iOpen = 1.65 * 1;
        iHigh = 1.72 * 1;
        iLow = 1.65 * 1;
        iVol = 55400 * 1;
        sVol = '55,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 1.80 * 1;
        iOpen = 1.71 * 1;
        iHigh = 1.83 * 1;
        iLow = 1.70 * 1;
        iVol = 246200 * 1;
        sVol = '246,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 1.76 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.84 * 1;
        iLow = 1.72 * 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(2023, 6, 7);
        iClose = 1.75 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.80 * 1;
        iLow = 1.73 * 1;
        iVol = 79400 * 1;
        sVol = '79,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 1.73 * 1;
        iOpen = 1.73 * 1;
        iHigh = 1.77 * 1;
        iLow = 1.73 * 1;
        iVol = 56400 * 1;
        sVol = '56,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 1.80 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.74 * 1;
        iVol = 118300 * 1;
        sVol = '118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.17 * 1;
        iOpen = 1.84 * 1;
        iHigh = 2.19 * 1;
        iLow = 1.82 * 1;
        iVol = 1106000 * 1;
        sVol = '1,106,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.04 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.17 * 1;
        iLow = 1.92 * 1;
        iVol = 203000 * 1;
        sVol = '203,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 1.95 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.08 * 1;
        iLow = 1.94 * 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(2023, 6, 17);
        iClose = 2.06 * 1;
        iOpen = 1.94 * 1;
        iHigh = 2.16 * 1;
        iLow = 1.93 * 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, 6, 18);
        iClose = 2.10 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.03 * 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(2023, 6, 19);
        iClose = 2.15 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.22 * 1;
        iLow = 2.10 * 1;
        iVol = 223900 * 1;
        sVol = '223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.01 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.01 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 2.13 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.14 * 1;
        iLow = 1.97 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 2.15 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.05 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 2.24 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.12 * 1;
        iVol = 198200 * 1;
        sVol = '198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 2.31 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.24 * 1;
        iVol = 418100 * 1;
        sVol = '418,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 2.16 * 1;
        iOpen = 2.31 * 1;
        iHigh = 2.36 * 1;
        iLow = 2.15 * 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(2023, 6, 28);
        iClose = 2.25 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.16 * 1;
        iVol = 105500 * 1;
        sVol = '105,500';
            
        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 = 2.26 * 1;
        iOpen = 2.28 * 1;
        iHigh = 2.29 * 1;
        iLow = 2.21 * 1;
        iVol = 109000 * 1;
        sVol = '109,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 2.12 * 1;
        iOpen = 2.26 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.10 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 2.10 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.14 * 1;
        iLow = 2.05 * 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(2023, 7, 3);
        iClose = 2.08 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.03 * 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(2023, 7, 4);
        iClose = 2.04 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.03 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.97 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.84 * 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(2023, 7, 8);
        iClose = 1.94 * 1;
        iOpen = 1.90 * 1;
        iHigh = 1.97 * 1;
        iLow = 1.71 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 0.72 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.60 * 1;
        iVol = 4416500 * 1;
        sVol = '4,416,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 0.69 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.68 * 1;
        iVol = 593200 * 1;
        sVol = '593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 0.71 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.68 * 1;
        iVol = 411300 * 1;
        sVol = '411,300';
            
        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 = 0.66 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.72 * 1;
        iLow = 0.64 * 1;
        iVol = 367400 * 1;
        sVol = '367,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.62 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.61 * 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(2023, 7, 16);
        iClose = 0.5784 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.6355 * 1;
        iLow = 0.56 * 1;
        iVol = 205198 * 1;
        sVol = '205,198';
            
        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 = 0.62 * 1;
        iOpen = 0.598 * 1;
        iHigh = 0.625 * 1;
        iLow = 0.58 * 1;
        iVol = 240889 * 1;
        sVol = '240,889';
            
        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 = 0.61 * 1;
        iOpen = 0.6014 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5803 * 1;
        iVol = 91343 * 1;
        sVol = '91,343';
            
        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 = 0.59 * 1;
        iOpen = 0.5934 * 1;
        iHigh = 0.6199 * 1;
        iLow = 0.5701 * 1;
        iVol = 110967 * 1;
        sVol = '110,967';
            
        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 = 0.6148 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 77891 * 1;
        sVol = '77,891';
            
        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 = 0.61 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.6 * 1;
        iVol = 68622 * 1;
        sVol = '68,622';
            
        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 = 0.62 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.5931 * 1;
        iVol = 125494 * 1;
        sVol = '125,494';
            
        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 = 0.632 * 1;
        iOpen = 0.6204 * 1;
        iHigh = 0.632 * 1;
        iLow = 0.6 * 1;
        iVol = 143749 * 1;
        sVol = '143,749';
            
        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 = 0.63 * 1;
        iOpen = 0.6212 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.6 * 1;
        iVol = 43816 * 1;
        sVol = '43,816';
            
        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 = 0.6593 * 1;
        iOpen = 0.6295 * 1;
        iHigh = 0.6696 * 1;
        iLow = 0.6206 * 1;
        iVol = 68303 * 1;
        sVol = '68,303';
            
        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 = 0.716 * 1;
        iOpen = 0.6593 * 1;
        iHigh = 0.7198 * 1;
        iLow = 0.6201 * 1;
        iVol = 194769 * 1;
        sVol = '194,769';
            
        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 = 0.6818 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.706 * 1;
        iLow = 0.6641 * 1;
        iVol = 84183 * 1;
        sVol = '84,183';
            
        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 = 0.662 * 1;
        iOpen = 0.6756 * 1;
        iHigh = 0.6756 * 1;
        iLow = 0.64 * 1;
        iVol = 99817 * 1;
        sVol = '99,817';
            
        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 = 0.6897 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.6628 * 1;
        iVol = 82432 * 1;
        sVol = '82,432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 1.44 * 1;
        iOpen = 1.24 * 1;
        iHigh = 1.93 * 1;
        iLow = 1.13 * 1;
        iVol = 161551224 * 1;
        sVol = '161,551,224';
            
        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 = 0.7798 * 1;
        iOpen = 0.87 * 1;
        iHigh = 0.929 * 1;
        iLow = 0.7056 * 1;
        iVol = 8319102 * 1;
        sVol = '8,319,102';
            
        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 = 0.755 * 1;
        iOpen = 0.7106 * 1;
        iHigh = 0.8102 * 1;
        iLow = 0.7 * 1;
        iVol = 1669073 * 1;
        sVol = '1,669,073';
            
        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 = 0.73 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.77 * 1;
        iLow = 0.7001 * 1;
        iVol = 833007 * 1;
        sVol = '833,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.69 * 1;
        iOpen = 0.7212 * 1;
        iHigh = 0.7212 * 1;
        iLow = 0.6313 * 1;
        iVol = 917458 * 1;
        sVol = '917,458';
            
        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 = 0.648 * 1;
        iOpen = 0.7025 * 1;
        iHigh = 0.7025 * 1;
        iLow = 0.63 * 1;
        iVol = 550501 * 1;
        sVol = '550,501';
            
        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 = 0.6213 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.602 * 1;
        iVol = 436566 * 1;
        sVol = '436,566';
            
        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 = 0.6123 * 1;
        iOpen = 0.647 * 1;
        iHigh = 0.647 * 1;
        iLow = 0.605 * 1;
        iVol = 224518 * 1;
        sVol = '224,518';
            
        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 = 0.606 * 1;
        iOpen = 0.606 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5914 * 1;
        iVol = 340403 * 1;
        sVol = '340,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.588 * 1;
        iOpen = 0.6112 * 1;
        iHigh = 0.6129 * 1;
        iLow = 0.5708 * 1;
        iVol = 344092 * 1;
        sVol = '344,092';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.59 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6011 * 1;
        iLow = 0.58 * 1;
        iVol = 166001 * 1;
        sVol = '166,001';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.58 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.562 * 1;
        iVol = 203237 * 1;
        sVol = '203,237';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.5464 * 1;
        iOpen = 0.579999 * 1;
        iHigh = 0.5859 * 1;
        iLow = 0.5301 * 1;
        iVol = 304678 * 1;
        sVol = '304,678';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.5309 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.553 * 1;
        iLow = 0.5201 * 1;
        iVol = 162904 * 1;
        sVol = '162,904';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.5401 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.559 * 1;
        iLow = 0.523 * 1;
        iVol = 105964 * 1;
        sVol = '105,964';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.5311 * 1;
        iOpen = 0.5292 * 1;
        iHigh = 0.5694 * 1;
        iLow = 0.52 * 1;
        iVol = 173877 * 1;
        sVol = '173,877';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.539 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.5242 * 1;
        iVol = 207748 * 1;
        sVol = '207,748';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.582 * 1;
        iOpen = 0.5282 * 1;
        iHigh = 0.582 * 1;
        iLow = 0.5282 * 1;
        iVol = 118370 * 1;
        sVol = '118,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.574 * 1;
        iOpen = 0.554 * 1;
        iHigh = 0.579 * 1;
        iLow = 0.569 * 1;
        iVol = 86306 * 1;
        sVol = '86,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.5636 * 1;
        iOpen = 0.5739 * 1;
        iHigh = 0.5739 * 1;
        iLow = 0.536 * 1;
        iVol = 271054 * 1;
        sVol = '271,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.5733 * 1;
        iOpen = 0.547 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.543 * 1;
        iVol = 314025 * 1;
        sVol = '314,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.571 * 1;
        iOpen = 0.5733 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.5504 * 1;
        iVol = 101196 * 1;
        sVol = '101,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.5514 * 1;
        iOpen = 0.549 * 1;
        iHigh = 0.5678 * 1;
        iLow = 0.541 * 1;
        iVol = 84634 * 1;
        sVol = '84,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.5397 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5533 * 1;
        iLow = 0.53 * 1;
        iVol = 68557 * 1;
        sVol = '68,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.56 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 43278 * 1;
        sVol = '43,278';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.549 * 1;
        iOpen = 0.56 * 1;
        iHigh = 0.5601 * 1;
        iLow = 0.525 * 1;
        iVol = 232149 * 1;
        sVol = '232,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.5528 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5601 * 1;
        iLow = 0.53 * 1;
        iVol = 190652 * 1;
        sVol = '190,652';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.5527 * 1;
        iOpen = 0.5444 * 1;
        iHigh = 0.5527 * 1;
        iLow = 0.539101 * 1;
        iVol = 82887 * 1;
        sVol = '82,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.601 * 1;
        iOpen = 0.543 * 1;
        iHigh = 0.6194 * 1;
        iLow = 0.543 * 1;
        iVol = 317406 * 1;
        sVol = '317,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.651 * 1;
        iOpen = 0.6129 * 1;
        iHigh = 0.6648 * 1;
        iLow = 0.6015 * 1;
        iVol = 360646 * 1;
        sVol = '360,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.643 * 1;
        iOpen = 0.645 * 1;
        iHigh = 0.649 * 1;
        iLow = 0.624 * 1;
        iVol = 84759 * 1;
        sVol = '84,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.6383 * 1;
        iOpen = 0.6127 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.568 * 1;
        iVol = 159222 * 1;
        sVol = '159,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.62 * 1;
        iOpen = 0.622 * 1;
        iHigh = 0.622 * 1;
        iLow = 0.6 * 1;
        iVol = 44481 * 1;
        sVol = '44,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.5989 * 1;
        iOpen = 0.5883 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.5825 * 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, 9, 24);
        iClose = 0.6029 * 1;
        iOpen = 0.602 * 1;
        iHigh = 0.607 * 1;
        iLow = 0.572 * 1;
        iVol = 46998 * 1;
        sVol = '46,998';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.6115 * 1;
        iOpen = 0.5965 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.59 * 1;
        iVol = 125514 * 1;
        sVol = '125,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.5816 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.6316 * 1;
        iLow = 0.5816 * 1;
        iVol = 37162 * 1;
        sVol = '37,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.5411 * 1;
        iOpen = 0.5801 * 1;
        iHigh = 0.5891 * 1;
        iLow = 0.538 * 1;
        iVol = 168886 * 1;
        sVol = '168,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.5462 * 1;
        iOpen = 0.5325 * 1;
        iHigh = 0.5568 * 1;
        iLow = 0.53 * 1;
        iVol = 111472 * 1;
        sVol = '111,472';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.555 * 1;
        iOpen = 0.5351 * 1;
        iHigh = 0.5555 * 1;
        iLow = 0.531 * 1;
        iVol = 41321 * 1;
        sVol = '41,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.55 * 1;
        iOpen = 0.554 * 1;
        iHigh = 0.554 * 1;
        iLow = 0.5409 * 1;
        iVol = 33564 * 1;
        sVol = '33,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.577 * 1;
        iOpen = 0.5533 * 1;
        iHigh = 0.5827 * 1;
        iLow = 0.521 * 1;
        iVol = 105391 * 1;
        sVol = '105,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.575 * 1;
        iOpen = 0.5597 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5545 * 1;
        iVol = 80072 * 1;
        sVol = '80,072';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.546 * 1;
        iOpen = 0.5536 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.546 * 1;
        iVol = 80232 * 1;
        sVol = '80,232';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.543 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.5626 * 1;
        iLow = 0.5199 * 1;
        iVol = 166173 * 1;
        sVol = '166,173';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.54 * 1;
        iOpen = 0.559 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.53 * 1;
        iVol = 30081 * 1;
        sVol = '30,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 0.52 * 1;
        iOpen = 0.527 * 1;
        iHigh = 0.5566 * 1;
        iLow = 0.5017 * 1;
        iVol = 114793 * 1;
        sVol = '114,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.53 * 1;
        iOpen = 0.535 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.51 * 1;
        iVol = 108540 * 1;
        sVol = '108,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.5266 * 1;
        iOpen = 0.5095 * 1;
        iHigh = 0.5362 * 1;
        iLow = 0.5095 * 1;
        iVol = 46852 * 1;
        sVol = '46,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.5201 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5552 * 1;
        iLow = 0.5062 * 1;
        iVol = 277804 * 1;
        sVol = '277,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.5301 * 1;
        iOpen = 0.5358 * 1;
        iHigh = 0.5499 * 1;
        iLow = 0.5275 * 1;
        iVol = 81925 * 1;
        sVol = '81,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.523 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.5227 * 1;
        iVol = 43215 * 1;
        sVol = '43,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.605 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.548 * 1;
        iVol = 392037 * 1;
        sVol = '392,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.6 * 1;
        iOpen = 0.605 * 1;
        iHigh = 0.6275 * 1;
        iLow = 0.5954 * 1;
        iVol = 113008 * 1;
        sVol = '113,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.59 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5803 * 1;
        iVol = 10899 * 1;
        sVol = '10,899';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.57934 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.563101 * 1;
        iVol = 53518 * 1;
        sVol = '53,518';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.585 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.585 * 1;
        iLow = 0.567 * 1;
        iVol = 28379 * 1;
        sVol = '28,379';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.583 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.5961 * 1;
        iLow = 0.57 * 1;
        iVol = 47580 * 1;
        sVol = '47,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.58 * 1;
        iOpen = 0.586 * 1;
        iHigh = 0.5919 * 1;
        iLow = 0.5621 * 1;
        iVol = 32568 * 1;
        sVol = '32,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.5951 * 1;
        iOpen = 0.5889 * 1;
        iHigh = 0.616 * 1;
        iLow = 0.57 * 1;
        iVol = 75160 * 1;
        sVol = '75,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.625 * 1;
        iOpen = 0.584 * 1;
        iHigh = 0.6399 * 1;
        iLow = 0.584 * 1;
        iVol = 116203 * 1;
        sVol = '116,203';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.6051 * 1;
        iOpen = 0.6051 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.5742 * 1;
        iVol = 66592 * 1;
        sVol = '66,592';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.6617 * 1;
        iOpen = 0.5901 * 1;
        iHigh = 0.6997 * 1;
        iLow = 0.5901 * 1;
        iVol = 511973 * 1;
        sVol = '511,973';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.6221 * 1;
        iOpen = 0.68 * 1;
        iHigh = 0.6835 * 1;
        iLow = 0.622 * 1;
        iVol = 152170 * 1;
        sVol = '152,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.648 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.6226 * 1;
        iVol = 67913 * 1;
        sVol = '67,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.611 * 1;
        iOpen = 0.63 * 1;
        iHigh = 0.642 * 1;
        iLow = 0.611 * 1;
        iVol = 51221 * 1;
        sVol = '51,221';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.6243 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.633 * 1;
        iLow = 0.6065 * 1;
        iVol = 118656 * 1;
        sVol = '118,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.6078 * 1;
        iOpen = 0.6142 * 1;
        iHigh = 0.623 * 1;
        iLow = 0.585 * 1;
        iVol = 67373 * 1;
        sVol = '67,373';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.576 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5721 * 1;
        iVol = 82051 * 1;
        sVol = '82,051';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.588 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.5549 * 1;
        iVol = 184330 * 1;
        sVol = '184,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.572 * 1;
        iOpen = 0.5801 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.572 * 1;
        iVol = 59152 * 1;
        sVol = '59,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.591 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.6 * 1;
        iLow = 0.5653 * 1;
        iVol = 59190 * 1;
        sVol = '59,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.5975 * 1;
        iOpen = 0.5729 * 1;
        iHigh = 0.5999 * 1;
        iLow = 0.5674 * 1;
        iVol = 60474 * 1;
        sVol = '60,474';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.582 * 1;
        iOpen = 0.6101 * 1;
        iHigh = 0.6101 * 1;
        iLow = 0.571 * 1;
        iVol = 63259 * 1;
        sVol = '63,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.5951 * 1;
        iOpen = 0.584 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5823 * 1;
        iVol = 110366 * 1;
        sVol = '110,366';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.5981 * 1;
        iOpen = 0.592 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5716 * 1;
        iVol = 266785 * 1;
        sVol = '266,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.597 * 1;
        iOpen = 0.5911 * 1;
        iHigh = 0.5981 * 1;
        iLow = 0.57 * 1;
        iVol = 140731 * 1;
        sVol = '140,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.6 * 1;
        iOpen = 0.597 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5709 * 1;
        iVol = 217276 * 1;
        sVol = '217,276';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.6539 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.6995 * 1;
        iLow = 0.6 * 1;
        iVol = 4498253 * 1;
        sVol = '4,498,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.59 * 1;
        iOpen = 0.623 * 1;
        iHigh = 0.6295 * 1;
        iLow = 0.5802 * 1;
        iVol = 350821 * 1;
        sVol = '350,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.5789 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.593 * 1;
        iLow = 0.57 * 1;
        iVol = 309799 * 1;
        sVol = '309,799';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.556 * 1;
        iOpen = 0.5687 * 1;
        iHigh = 0.5897 * 1;
        iLow = 0.542 * 1;
        iVol = 218345 * 1;
        sVol = '218,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.5433 * 1;
        iOpen = 0.545 * 1;
        iHigh = 0.558 * 1;
        iLow = 0.543 * 1;
        iVol = 192503 * 1;
        sVol = '192,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.53 * 1;
        iOpen = 0.542 * 1;
        iHigh = 0.5529 * 1;
        iLow = 0.521 * 1;
        iVol = 111449 * 1;
        sVol = '111,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.5325 * 1;
        iOpen = 0.5252 * 1;
        iHigh = 0.5416 * 1;
        iLow = 0.52 * 1;
        iVol = 61047 * 1;
        sVol = '61,047';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.54 * 1;
        iOpen = 0.539 * 1;
        iHigh = 0.552 * 1;
        iLow = 0.5311 * 1;
        iVol = 87155 * 1;
        sVol = '87,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.5308 * 1;
        iOpen = 0.5449 * 1;
        iHigh = 0.5475 * 1;
        iLow = 0.5162 * 1;
        iVol = 83152 * 1;
        sVol = '83,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.53 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.5397 * 1;
        iLow = 0.5207 * 1;
        iVol = 68525 * 1;
        sVol = '68,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.523 * 1;
        iOpen = 0.5227 * 1;
        iHigh = 0.538 * 1;
        iLow = 0.5227 * 1;
        iVol = 35060 * 1;
        sVol = '35,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.5394 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.52 * 1;
        iVol = 54197 * 1;
        sVol = '54,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.5374 * 1;
        iOpen = 0.528 * 1;
        iHigh = 0.5522 * 1;
        iLow = 0.528 * 1;
        iVol = 31010 * 1;
        sVol = '31,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.53 * 1;
        iOpen = 0.529 * 1;
        iHigh = 0.5439 * 1;
        iLow = 0.5155 * 1;
        iVol = 62734 * 1;
        sVol = '62,734';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.535 * 1;
        iOpen = 0.535 * 1;
        iHigh = 0.535 * 1;
        iLow = 0.51 * 1;
        iVol = 60319 * 1;
        sVol = '60,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.53 * 1;
        iOpen = 0.52001 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.511 * 1;
        iVol = 21023 * 1;
        sVol = '21,023';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.5115 * 1;
        iOpen = 0.5197 * 1;
        iHigh = 0.5439 * 1;
        iLow = 0.5089 * 1;
        iVol = 69464 * 1;
        sVol = '69,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.511 * 1;
        iOpen = 0.5125 * 1;
        iHigh = 0.5299 * 1;
        iLow = 0.5102 * 1;
        iVol = 39296 * 1;
        sVol = '39,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.52 * 1;
        iOpen = 0.527 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.5125 * 1;
        iVol = 32483 * 1;
        sVol = '32,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.96 * 1;
        iOpen = 1.17 * 1;
        iHigh = 1.49 * 1;
        iLow = 0.93 * 1;
        iVol = 134691993 * 1;
        sVol = '134,691,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.6239 * 1;
        iOpen = 0.72 * 1;
        iHigh = 0.7836 * 1;
        iLow = 0.5901 * 1;
        iVol = 7011031 * 1;
        sVol = '7,011,031';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.5995 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.625 * 1;
        iLow = 0.5319 * 1;
        iVol = 2026469 * 1;
        sVol = '2,026,469';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.5866 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.55 * 1;
        iVol = 785312 * 1;
        sVol = '785,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.5386 * 1;
        iOpen = 0.5501 * 1;
        iHigh = 0.584 * 1;
        iLow = 0.5221 * 1;
        iVol = 508114 * 1;
        sVol = '508,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.51 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.5055 * 1;
        iVol = 486868 * 1;
        sVol = '486,868';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.4539 * 1;
        iOpen = 0.5 * 1;
        iHigh = 0.5099 * 1;
        iLow = 0.44 * 1;
        iVol = 1084634 * 1;
        sVol = '1,084,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.4455 * 1;
        iOpen = 0.4621 * 1;
        iHigh = 0.4794 * 1;
        iLow = 0.4304 * 1;
        iVol = 432486 * 1;
        sVol = '432,486';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.4498 * 1;
        iOpen = 0.4304 * 1;
        iHigh = 0.4598 * 1;
        iLow = 0.4304 * 1;
        iVol = 305134 * 1;
        sVol = '305,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.44 * 1;
        iOpen = 0.4471 * 1;
        iHigh = 0.454 * 1;
        iLow = 0.4307 * 1;
        iVol = 295494 * 1;
        sVol = '295,494';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.451 * 1;
        iOpen = 0.451 * 1;
        iHigh = 0.46 * 1;
        iLow = 0.446 * 1;
        iVol = 202285 * 1;
        sVol = '202,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.432 * 1;
        iOpen = 0.45 * 1;
        iHigh = 0.4512 * 1;
        iLow = 0.41 * 1;
        iVol = 397690 * 1;
        sVol = '397,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 0.449 * 1;
        iOpen = 0.431 * 1;
        iHigh = 0.4545 * 1;
        iLow = 0.4201 * 1;
        iVol = 242151 * 1;
        sVol = '242,151';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 0.4418 * 1;
        iOpen = 0.4355 * 1;
        iHigh = 0.4485 * 1;
        iLow = 0.435 * 1;
        iVol = 238834 * 1;
        sVol = '238,834';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 0.4302 * 1;
        iOpen = 0.4421 * 1;
        iHigh = 0.4485 * 1;
        iLow = 0.43 * 1;
        iVol = 198090 * 1;
        sVol = '198,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 0.44 * 1;
        iOpen = 0.445 * 1;
        iHigh = 0.4467 * 1;
        iLow = 0.4318 * 1;
        iVol = 137670 * 1;
        sVol = '137,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 0.429 * 1;
        iOpen = 0.434 * 1;
        iHigh = 0.45 * 1;
        iLow = 0.415 * 1;
        iVol = 319457 * 1;
        sVol = '319,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 0.4225 * 1;
        iOpen = 0.434 * 1;
        iHigh = 0.4351 * 1;
        iLow = 0.4155 * 1;
        iVol = 203293 * 1;
        sVol = '203,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 0.404 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.4248 * 1;
        iLow = 0.39 * 1;
        iVol = 246586 * 1;
        sVol = '246,586';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 0.398 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.42 * 1;
        iLow = 0.3878 * 1;
        iVol = 337425 * 1;
        sVol = '337,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 0.402 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.405 * 1;
        iLow = 0.389 * 1;
        iVol = 112639 * 1;
        sVol = '112,639';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 0.396 * 1;
        iOpen = 0.409 * 1;
        iHigh = 0.409 * 1;
        iLow = 0.392 * 1;
        iVol = 99950 * 1;
        sVol = '99,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 0.402 * 1;
        iOpen = 0.399 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.3881 * 1;
        iVol = 671846 * 1;
        sVol = '671,846';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 0.408 * 1;
        iOpen = 0.42 * 1;
        iHigh = 0.435 * 1;
        iLow = 0.3921 * 1;
        iVol = 398554 * 1;
        sVol = '398,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 0.398 * 1;
        iOpen = 0.405 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.38 * 1;
        iVol = 228270 * 1;
        sVol = '228,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 0.4056 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4125 * 1;
        iLow = 0.395 * 1;
        iVol = 188924 * 1;
        sVol = '188,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 0.4164 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4218 * 1;
        iLow = 0.3999 * 1;
        iVol = 113025 * 1;
        sVol = '113,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 0.3914 * 1;
        iOpen = 0.4039 * 1;
        iHigh = 0.414 * 1;
        iLow = 0.391 * 1;
        iVol = 156301 * 1;
        sVol = '156,301';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 0.386 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.412 * 1;
        iLow = 0.381 * 1;
        iVol = 201968 * 1;
        sVol = '201,968';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 0.3928 * 1;
        iOpen = 0.4 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.38 * 1;
        iVol = 70487 * 1;
        sVol = '70,487';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 0.374 * 1;
        iOpen = 0.3871 * 1;
        iHigh = 0.4 * 1;
        iLow = 0.362 * 1;
        iVol = 208512 * 1;
        sVol = '208,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 0.3781 * 1;
        iOpen = 0.374 * 1;
        iHigh = 0.3875 * 1;
        iLow = 0.368 * 1;
        iVol = 74283 * 1;
        sVol = '74,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 0.3675 * 1;
        iOpen = 0.3799 * 1;
        iHigh = 0.385 * 1;
        iLow = 0.3661 * 1;
        iVol = 150632 * 1;
        sVol = '150,632';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 0.3605 * 1;
        iOpen = 0.3787 * 1;
        iHigh = 0.3787 * 1;
        iLow = 0.3605 * 1;
        iVol = 163032 * 1;
        sVol = '163,032';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 0.3627 * 1;
        iOpen = 0.3612 * 1;
        iHigh = 0.3749 * 1;
        iLow = 0.3612 * 1;
        iVol = 77873 * 1;
        sVol = '77,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 0.37 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.385 * 1;
        iLow = 0.365 * 1;
        iVol = 123152 * 1;
        sVol = '123,152';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.3783 * 1;
        iOpen = 0.373 * 1;
        iHigh = 0.381749 * 1;
        iLow = 0.368 * 1;
        iVol = 43495 * 1;
        sVol = '43,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 0.3898 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.3898 * 1;
        iLow = 0.38 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 0.3741 * 1;
        iOpen = 0.385 * 1;
        iHigh = 0.398 * 1;
        iLow = 0.370201 * 1;
        iVol = 136456 * 1;
        sVol = '136,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 0.3628 * 1;
        iOpen = 0.3701 * 1;
        iHigh = 0.384 * 1;
        iLow = 0.3602 * 1;
        iVol = 74309 * 1;
        sVol = '74,309';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 0.3728 * 1;
        iOpen = 0.37 * 1;
        iHigh = 0.381 * 1;
        iLow = 0.365 * 1;
        iVol = 92986 * 1;
        sVol = '92,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 0.3953 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.3962 * 1;
        iLow = 0.373 * 1;
        iVol = 173298 * 1;
        sVol = '173,298';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 0.3991 * 1;
        iOpen = 0.3953 * 1;
        iHigh = 0.416 * 1;
        iLow = 0.3882 * 1;
        iVol = 131322 * 1;
        sVol = '131,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 0.3902 * 1;
        iOpen = 0.41 * 1;
        iHigh = 0.41 * 1;
        iLow = 0.3713 * 1;
        iVol = 92308 * 1;
        sVol = '92,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 0.3824 * 1;
        iOpen = 0.3851 * 1;
        iHigh = 0.39445 * 1;
        iLow = 0.3729 * 1;
        iVol = 64534 * 1;
        sVol = '64,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 0.389 * 1;
        iOpen = 0.38 * 1;
        iHigh = 0.393 * 1;
        iLow = 0.3708 * 1;
        iVol = 83547 * 1;
        sVol = '83,547';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 0.3835 * 1;
        iOpen = 0.381 * 1;
        iHigh = 0.39 * 1;
        iLow = 0.372 * 1;
        iVol = 132119 * 1;
        sVol = '132,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 0.3695 * 1;
        iOpen = 0.372 * 1;
        iHigh = 0.3835 * 1;
        iLow = 0.3637 * 1;
        iVol = 197029 * 1;
        sVol = '197,029';
            
        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 = 6.03 * 1;
        iOpen = 5.56 * 1;
        iHigh = 7.28 * 1;
        iLow = 4.9965 * 1;
        iVol = 794798 * 1;
        sVol = '794,798';
            
        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 = 5.42 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.047 * 1;
        iLow = 5.22 * 1;
        iVol = 62926 * 1;
        sVol = '62,926';
            
        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 = 4.07 * 1;
        iOpen = 5.09 * 1;
        iHigh = 5.2192 * 1;
        iLow = 4.07 * 1;
        iVol = 175240 * 1;
        sVol = '175,240';
            
        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 = 4.38 * 1;
        iOpen = 4.22 * 1;
        iHigh = 4.8699 * 1;
        iLow = 4.22 * 1;
        iVol = 120081 * 1;
        sVol = '120,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 4.12 * 1;
        iOpen = 4.28 * 1;
        iHigh = 4.5699 * 1;
        iLow = 3.82 * 1;
        iVol = 63481 * 1;
        sVol = '63,481';
            
        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 = 4.16 * 1;
        iOpen = 4.06 * 1;
        iHigh = 4.4799 * 1;
        iLow = 4.01 * 1;
        iVol = 107675 * 1;
        sVol = '107,675';
            
        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 = 5.93 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.65 * 1;
        iLow = 5.34 * 1;
        iVol = 28885849 * 1;
        sVol = '28,885,849';
            
        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 = 6.60 * 1;
        iOpen = 6.23 * 1;
        iHigh = 7.86 * 1;
        iLow = 5.94 * 1;
        iVol = 1550494 * 1;
        sVol = '1,550,494';
            
        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 = 5.07 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.34 * 1;
        iLow = 4.91 * 1;
        iVol = 308521 * 1;
        sVol = '308,521';
            
        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 = 4.71 * 1;
        iOpen = 4.68 * 1;
        iHigh = 5.07 * 1;
        iLow = 4.50 * 1;
        iVol = 144521 * 1;
        sVol = '144,521';
            
        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 = 4.93 * 1;
        iOpen = 4.66 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.66 * 1;
        iVol = 28704 * 1;
        sVol = '28,704';
            
        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 = 5.92 * 1;
        iOpen = 6.87 * 1;
        iHigh = 8.17 * 1;
        iLow = 5.67 * 1;
        iVol = 23321451 * 1;
        sVol = '23,321,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 6.35 * 1;
        iOpen = 5.69 * 1;
        iHigh = 6.45 * 1;
        iLow = 5.51 * 1;
        iVol = 455586 * 1;
        sVol = '455,586';
            
        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 = 6.23 * 1;
        iOpen = 6.10 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.72 * 1;
        iVol = 70137 * 1;
        sVol = '70,137';
            
        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 = 6.05 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.76 * 1;
        iVol = 259760 * 1;
        sVol = '259,760';
            
        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 = 6.18 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.50 * 1;
        iLow = 5.81 * 1;
        iVol = 217616 * 1;
        sVol = '217,616';
            
        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 = 6.03 * 1;
        iOpen = 5.94 * 1;
        iHigh = 6.31 * 1;
        iLow = 5.81 * 1;
        iVol = 55398 * 1;
        sVol = '55,398';
            
        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 = 7.08 * 1;
        iOpen = 7.95 * 1;
        iHigh = 9.09 * 1;
        iLow = 6.36 * 1;
        iVol = 12230752 * 1;
        sVol = '12,230,752';
            
        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 = 7.29 * 1;
        iOpen = 6.63 * 1;
        iHigh = 7.6699 * 1;
        iLow = 6.6169 * 1;
        iVol = 300513 * 1;
        sVol = '300,513';
            
        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 = 7.74 * 1;
        iOpen = 7.12 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.9601 * 1;
        iVol = 161315 * 1;
        sVol = '161,315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}