function loadData()	{
					
        var newDate = new Date(2018, 3, 27);
        iClose = 171.50 * 1;
        iOpen = 170.50 * 1;
        iHigh = 174.00 * 1;
        iLow = 169.00 * 1;
        iVol = 31480 * 1;
        sVol = '31,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 169.50 * 1;
        iOpen = 172.00 * 1;
        iHigh = 175.00 * 1;
        iLow = 169.00 * 1;
        iVol = 25370 * 1;
        sVol = '25,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 173.00 * 1;
        iOpen = 169.00 * 1;
        iHigh = 173.00 * 1;
        iLow = 165.50 * 1;
        iVol = 30270 * 1;
        sVol = '30,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 174.00 * 1;
        iOpen = 172.50 * 1;
        iHigh = 176.00 * 1;
        iLow = 172.00 * 1;
        iVol = 40570 * 1;
        sVol = '40,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 177.00 * 1;
        iOpen = 173.00 * 1;
        iHigh = 178.50 * 1;
        iLow = 172.00 * 1;
        iVol = 30990 * 1;
        sVol = '30,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 180.50 * 1;
        iOpen = 176.50 * 1;
        iHigh = 182.00 * 1;
        iLow = 175.80 * 1;
        iVol = 40850 * 1;
        sVol = '40,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 179.50 * 1;
        iOpen = 183.50 * 1;
        iHigh = 183.50 * 1;
        iLow = 178.50 * 1;
        iVol = 34470 * 1;
        sVol = '34,470';
            
        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 = 182.00 * 1;
        iOpen = 179.00 * 1;
        iHigh = 184.50 * 1;
        iLow = 178.50 * 1;
        iVol = 57250 * 1;
        sVol = '57,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 191.50 * 1;
        iOpen = 175.50 * 1;
        iHigh = 198.00 * 1;
        iLow = 168.00 * 1;
        iVol = 91080 * 1;
        sVol = '91,080';
            
        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 = 200.00 * 1;
        iOpen = 196.50 * 1;
        iHigh = 205.00 * 1;
        iLow = 195.00 * 1;
        iVol = 82000 * 1;
        sVol = '82,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 206.00 * 1;
        iOpen = 201.50 * 1;
        iHigh = 208.00 * 1;
        iLow = 199.50 * 1;
        iVol = 91810 * 1;
        sVol = '91,810';
            
        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 = 203.50 * 1;
        iOpen = 207.00 * 1;
        iHigh = 211.50 * 1;
        iLow = 203.00 * 1;
        iVol = 105760 * 1;
        sVol = '105,760';
            
        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 = 203.00 * 1;
        iOpen = 201.00 * 1;
        iHigh = 204.00 * 1;
        iLow = 200.00 * 1;
        iVol = 39250 * 1;
        sVol = '39,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 203.50 * 1;
        iOpen = 204.50 * 1;
        iHigh = 210.00 * 1;
        iLow = 203.00 * 1;
        iVol = 85040 * 1;
        sVol = '85,040';
            
        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 = 207.00 * 1;
        iOpen = 204.00 * 1;
        iHigh = 208.50 * 1;
        iLow = 202.50 * 1;
        iVol = 76210 * 1;
        sVol = '76,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 208.50 * 1;
        iOpen = 207.00 * 1;
        iHigh = 209.50 * 1;
        iLow = 205.50 * 1;
        iVol = 48740 * 1;
        sVol = '48,740';
            
        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 = 219.00 * 1;
        iOpen = 209.00 * 1;
        iHigh = 220.00 * 1;
        iLow = 207.80 * 1;
        iVol = 79980 * 1;
        sVol = '79,980';
            
        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 = 213.00 * 1;
        iOpen = 219.00 * 1;
        iHigh = 222.00 * 1;
        iLow = 212.50 * 1;
        iVol = 41540 * 1;
        sVol = '41,540';
            
        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 = 214.50 * 1;
        iOpen = 212.00 * 1;
        iHigh = 216.00 * 1;
        iLow = 210.00 * 1;
        iVol = 52270 * 1;
        sVol = '52,270';
            
        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 = 214.00 * 1;
        iOpen = 214.50 * 1;
        iHigh = 218.00 * 1;
        iLow = 212.50 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        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 = 211.50 * 1;
        iOpen = 213.00 * 1;
        iHigh = 215.50 * 1;
        iLow = 210.00 * 1;
        iVol = 32580 * 1;
        sVol = '32,580';
            
        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 = 211.50 * 1;
        iOpen = 208.50 * 1;
        iHigh = 215.50 * 1;
        iLow = 208.00 * 1;
        iVol = 22770 * 1;
        sVol = '22,770';
            
        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 = 212.50 * 1;
        iOpen = 213.50 * 1;
        iHigh = 215.50 * 1;
        iLow = 212.00 * 1;
        iVol = 51450 * 1;
        sVol = '51,450';
            
        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 = 212.50 * 1;
        iOpen = 211.50 * 1;
        iHigh = 213.50 * 1;
        iLow = 209.50 * 1;
        iVol = 40170 * 1;
        sVol = '40,170';
            
        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 = 214.00 * 1;
        iOpen = 214.50 * 1;
        iHigh = 215.00 * 1;
        iLow = 213.00 * 1;
        iVol = 28610 * 1;
        sVol = '28,610';
            
        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 = 215.00 * 1;
        iOpen = 214.50 * 1;
        iHigh = 219.00 * 1;
        iLow = 214.00 * 1;
        iVol = 29570 * 1;
        sVol = '29,570';
            
        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 = 219.00 * 1;
        iOpen = 215.00 * 1;
        iHigh = 219.50 * 1;
        iLow = 214.20 * 1;
        iVol = 54670 * 1;
        sVol = '54,670';
            
        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 = 215.50 * 1;
        iOpen = 220.00 * 1;
        iHigh = 221.50 * 1;
        iLow = 215.50 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 217.00 * 1;
        iOpen = 216.50 * 1;
        iHigh = 219.50 * 1;
        iLow = 216.00 * 1;
        iVol = 24980 * 1;
        sVol = '24,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 209.50 * 1;
        iOpen = 217.00 * 1;
        iHigh = 217.50 * 1;
        iLow = 209.00 * 1;
        iVol = 40000 * 1;
        sVol = '40,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 210.50 * 1;
        iOpen = 209.50 * 1;
        iHigh = 211.00 * 1;
        iLow = 207.00 * 1;
        iVol = 28040 * 1;
        sVol = '28,040';
            
        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 = 210.00 * 1;
        iOpen = 211.00 * 1;
        iHigh = 212.50 * 1;
        iLow = 208.00 * 1;
        iVol = 33120 * 1;
        sVol = '33,120';
            
        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 = 211.50 * 1;
        iOpen = 210.50 * 1;
        iHigh = 215.50 * 1;
        iLow = 209.00 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 211.00 * 1;
        iOpen = 211.50 * 1;
        iHigh = 212.00 * 1;
        iLow = 209.30 * 1;
        iVol = 25560 * 1;
        sVol = '25,560';
            
        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 = 212.50 * 1;
        iOpen = 210.00 * 1;
        iHigh = 213.50 * 1;
        iLow = 208.80 * 1;
        iVol = 42210 * 1;
        sVol = '42,210';
            
        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 = 219.50 * 1;
        iOpen = 211.50 * 1;
        iHigh = 219.50 * 1;
        iLow = 210.50 * 1;
        iVol = 67950 * 1;
        sVol = '67,950';
            
        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 = 215.50 * 1;
        iOpen = 217.50 * 1;
        iHigh = 220.00 * 1;
        iLow = 211.00 * 1;
        iVol = 18230 * 1;
        sVol = '18,230';
            
        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 = 216.00 * 1;
        iOpen = 215.50 * 1;
        iHigh = 217.50 * 1;
        iLow = 213.50 * 1;
        iVol = 21770 * 1;
        sVol = '21,770';
            
        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 = 211.00 * 1;
        iOpen = 216.50 * 1;
        iHigh = 216.50 * 1;
        iLow = 210.30 * 1;
        iVol = 26230 * 1;
        sVol = '26,230';
            
        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 = 217.50 * 1;
        iOpen = 213.50 * 1;
        iHigh = 218.50 * 1;
        iLow = 212.30 * 1;
        iVol = 36290 * 1;
        sVol = '36,290';
            
        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 = 217.50 * 1;
        iOpen = 217.00 * 1;
        iHigh = 218.50 * 1;
        iLow = 212.00 * 1;
        iVol = 17150 * 1;
        sVol = '17,150';
            
        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 = 219.50 * 1;
        iOpen = 218.00 * 1;
        iHigh = 220.80 * 1;
        iLow = 216.00 * 1;
        iVol = 28830 * 1;
        sVol = '28,830';
            
        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 = 219.50 * 1;
        iOpen = 220.50 * 1;
        iHigh = 223.00 * 1;
        iLow = 218.50 * 1;
        iVol = 25260 * 1;
        sVol = '25,260';
            
        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 = 222.50 * 1;
        iOpen = 219.50 * 1;
        iHigh = 223.00 * 1;
        iLow = 217.10 * 1;
        iVol = 29810 * 1;
        sVol = '29,810';
            
        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 = 231.00 * 1;
        iOpen = 224.50 * 1;
        iHigh = 234.00 * 1;
        iLow = 223.50 * 1;
        iVol = 69950 * 1;
        sVol = '69,950';
            
        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 = 231.50 * 1;
        iOpen = 229.50 * 1;
        iHigh = 232.00 * 1;
        iLow = 227.80 * 1;
        iVol = 27900 * 1;
        sVol = '27,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 230.00 * 1;
        iOpen = 232.50 * 1;
        iHigh = 233.00 * 1;
        iLow = 229.50 * 1;
        iVol = 17760 * 1;
        sVol = '17,760';
            
        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 = 231.00 * 1;
        iOpen = 231.50 * 1;
        iHigh = 232.00 * 1;
        iLow = 228.50 * 1;
        iVol = 46510 * 1;
        sVol = '46,510';
            
        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 = 235.00 * 1;
        iOpen = 231.50 * 1;
        iHigh = 238.00 * 1;
        iLow = 230.00 * 1;
        iVol = 76120 * 1;
        sVol = '76,120';
            
        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 = 237.50 * 1;
        iOpen = 237.50 * 1;
        iHigh = 241.50 * 1;
        iLow = 236.00 * 1;
        iVol = 35390 * 1;
        sVol = '35,390';
            
        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 = 236.50 * 1;
        iOpen = 237.50 * 1;
        iHigh = 239.50 * 1;
        iLow = 233.00 * 1;
        iVol = 37810 * 1;
        sVol = '37,810';
            
        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 = 222.00 * 1;
        iOpen = 233.50 * 1;
        iHigh = 236.00 * 1;
        iLow = 221.00 * 1;
        iVol = 45550 * 1;
        sVol = '45,550';
            
        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 = 208.50 * 1;
        iOpen = 222.50 * 1;
        iHigh = 222.50 * 1;
        iLow = 206.80 * 1;
        iVol = 48740 * 1;
        sVol = '48,740';
            
        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 = 210.50 * 1;
        iOpen = 208.50 * 1;
        iHigh = 212.50 * 1;
        iLow = 207.80 * 1;
        iVol = 36040 * 1;
        sVol = '36,040';
            
        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 = 204.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 200.80 * 1;
        iVol = 29660 * 1;
        sVol = '29,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 208.50 * 1;
        iOpen = 204.00 * 1;
        iHigh = 211.50 * 1;
        iLow = 204.00 * 1;
        iVol = 26460 * 1;
        sVol = '26,460';
            
        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 = 216.50 * 1;
        iOpen = 208.50 * 1;
        iHigh = 217.00 * 1;
        iLow = 207.50 * 1;
        iVol = 22820 * 1;
        sVol = '22,820';
            
        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 = 221.50 * 1;
        iOpen = 216.50 * 1;
        iHigh = 222.50 * 1;
        iLow = 214.50 * 1;
        iVol = 22690 * 1;
        sVol = '22,690';
            
        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 = 220.50 * 1;
        iOpen = 221.50 * 1;
        iHigh = 222.50 * 1;
        iLow = 216.80 * 1;
        iVol = 27370 * 1;
        sVol = '27,370';
            
        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 = 224.50 * 1;
        iOpen = 220.00 * 1;
        iHigh = 225.80 * 1;
        iLow = 215.50 * 1;
        iVol = 20910 * 1;
        sVol = '20,910';
            
        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 = 221.50 * 1;
        iOpen = 226.50 * 1;
        iHigh = 228.50 * 1;
        iLow = 219.00 * 1;
        iVol = 22030 * 1;
        sVol = '22,030';
            
        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 = 225.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 225.80 * 1;
        iLow = 219.30 * 1;
        iVol = 14540 * 1;
        sVol = '14,540';
            
        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 = 227.50 * 1;
        iOpen = 225.50 * 1;
        iHigh = 230.00 * 1;
        iLow = 225.50 * 1;
        iVol = 26380 * 1;
        sVol = '26,380';
            
        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 = 223.50 * 1;
        iOpen = 228.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 222.50 * 1;
        iVol = 17930 * 1;
        sVol = '17,930';
            
        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 = 224.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 230.50 * 1;
        iLow = 223.50 * 1;
        iVol = 22380 * 1;
        sVol = '22,380';
            
        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 = 218.00 * 1;
        iOpen = 225.00 * 1;
        iHigh = 227.50 * 1;
        iLow = 217.50 * 1;
        iVol = 33380 * 1;
        sVol = '33,380';
            
        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 = 227.50 * 1;
        iOpen = 218.00 * 1;
        iHigh = 229.00 * 1;
        iLow = 217.50 * 1;
        iVol = 30080 * 1;
        sVol = '30,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 219.50 * 1;
        iOpen = 227.00 * 1;
        iHigh = 229.50 * 1;
        iLow = 219.00 * 1;
        iVol = 31380 * 1;
        sVol = '31,380';
            
        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 = 219.00 * 1;
        iOpen = 220.00 * 1;
        iHigh = 221.00 * 1;
        iLow = 216.30 * 1;
        iVol = 29570 * 1;
        sVol = '29,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 223.50 * 1;
        iOpen = 220.00 * 1;
        iHigh = 225.50 * 1;
        iLow = 219.00 * 1;
        iVol = 31790 * 1;
        sVol = '31,790';
            
        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 = 229.50 * 1;
        iOpen = 223.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 223.00 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 227.50 * 1;
        iOpen = 229.00 * 1;
        iHigh = 231.50 * 1;
        iLow = 222.00 * 1;
        iVol = 35230 * 1;
        sVol = '35,230';
            
        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 = 227.00 * 1;
        iOpen = 225.50 * 1;
        iHigh = 231.00 * 1;
        iLow = 225.50 * 1;
        iVol = 29670 * 1;
        sVol = '29,670';
            
        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 = 231.50 * 1;
        iOpen = 229.50 * 1;
        iHigh = 239.50 * 1;
        iLow = 226.50 * 1;
        iVol = 63990 * 1;
        sVol = '63,990';
            
        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 = 230.00 * 1;
        iOpen = 231.50 * 1;
        iHigh = 233.00 * 1;
        iLow = 227.50 * 1;
        iVol = 20390 * 1;
        sVol = '20,390';
            
        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 = 230.00 * 1;
        iOpen = 230.50 * 1;
        iHigh = 236.50 * 1;
        iLow = 229.50 * 1;
        iVol = 22440 * 1;
        sVol = '22,440';
            
        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 = 234.50 * 1;
        iOpen = 229.00 * 1;
        iHigh = 236.50 * 1;
        iLow = 227.00 * 1;
        iVol = 32640 * 1;
        sVol = '32,640';
            
        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 = 242.50 * 1;
        iOpen = 235.50 * 1;
        iHigh = 245.00 * 1;
        iLow = 235.00 * 1;
        iVol = 68630 * 1;
        sVol = '68,630';
            
        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 = 244.50 * 1;
        iOpen = 241.50 * 1;
        iHigh = 249.50 * 1;
        iLow = 239.00 * 1;
        iVol = 62530 * 1;
        sVol = '62,530';
            
        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 = 247.50 * 1;
        iOpen = 245.50 * 1;
        iHigh = 249.00 * 1;
        iLow = 244.50 * 1;
        iVol = 41880 * 1;
        sVol = '41,880';
            
        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 = 250.00 * 1;
        iOpen = 249.50 * 1;
        iHigh = 254.50 * 1;
        iLow = 249.40 * 1;
        iVol = 33920 * 1;
        sVol = '33,920';
            
        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 = 249.50 * 1;
        iOpen = 251.00 * 1;
        iHigh = 254.00 * 1;
        iLow = 248.00 * 1;
        iVol = 67210 * 1;
        sVol = '67,210';
            
        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 = 249.50 * 1;
        iOpen = 251.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 249.00 * 1;
        iVol = 46430 * 1;
        sVol = '46,430';
            
        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 = 252.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 255.50 * 1;
        iLow = 247.50 * 1;
        iVol = 27630 * 1;
        sVol = '27,630';
            
        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 = 243.50 * 1;
        iOpen = 252.80 * 1;
        iHigh = 254.00 * 1;
        iLow = 241.80 * 1;
        iVol = 38290 * 1;
        sVol = '38,290';
            
        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 = 232.50 * 1;
        iOpen = 243.50 * 1;
        iHigh = 245.00 * 1;
        iLow = 232.00 * 1;
        iVol = 49790 * 1;
        sVol = '49,790';
            
        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 = 230.00 * 1;
        iOpen = 232.50 * 1;
        iHigh = 232.50 * 1;
        iLow = 228.30 * 1;
        iVol = 49170 * 1;
        sVol = '49,170';
            
        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 = 234.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 236.00 * 1;
        iLow = 227.50 * 1;
        iVol = 25540 * 1;
        sVol = '25,540';
            
        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 = 233.00 * 1;
        iOpen = 233.00 * 1;
        iHigh = 236.00 * 1;
        iLow = 229.00 * 1;
        iVol = 22160 * 1;
        sVol = '22,160';
            
        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 = 238.00 * 1;
        iOpen = 232.50 * 1;
        iHigh = 240.50 * 1;
        iLow = 230.50 * 1;
        iVol = 21470 * 1;
        sVol = '21,470';
            
        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 = 233.00 * 1;
        iOpen = 237.50 * 1;
        iHigh = 239.00 * 1;
        iLow = 231.50 * 1;
        iVol = 14080 * 1;
        sVol = '14,080';
            
        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 = 230.50 * 1;
        iOpen = 233.00 * 1;
        iHigh = 234.50 * 1;
        iLow = 229.00 * 1;
        iVol = 15720 * 1;
        sVol = '15,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 225.00 * 1;
        iOpen = 229.50 * 1;
        iHigh = 229.50 * 1;
        iLow = 224.00 * 1;
        iVol = 18890 * 1;
        sVol = '18,890';
            
        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 = 218.00 * 1;
        iOpen = 225.50 * 1;
        iHigh = 227.10 * 1;
        iLow = 217.50 * 1;
        iVol = 25790 * 1;
        sVol = '25,790';
            
        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 = 214.00 * 1;
        iOpen = 217.50 * 1;
        iHigh = 220.50 * 1;
        iLow = 213.50 * 1;
        iVol = 30560 * 1;
        sVol = '30,560';
            
        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 = 211.50 * 1;
        iOpen = 214.00 * 1;
        iHigh = 215.50 * 1;
        iLow = 209.50 * 1;
        iVol = 32960 * 1;
        sVol = '32,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 209.50 * 1;
        iOpen = 211.50 * 1;
        iHigh = 213.00 * 1;
        iLow = 209.00 * 1;
        iVol = 15900 * 1;
        sVol = '15,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 202.00 * 1;
        iOpen = 209.00 * 1;
        iHigh = 211.00 * 1;
        iLow = 201.00 * 1;
        iVol = 43750 * 1;
        sVol = '43,750';
            
        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 = 208.50 * 1;
        iOpen = 202.50 * 1;
        iHigh = 213.50 * 1;
        iLow = 202.50 * 1;
        iVol = 50050 * 1;
        sVol = '50,050';
            
        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 = 213.00 * 1;
        iOpen = 209.00 * 1;
        iHigh = 213.50 * 1;
        iLow = 209.00 * 1;
        iVol = 45460 * 1;
        sVol = '45,460';
            
        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 = 218.50 * 1;
        iOpen = 212.50 * 1;
        iHigh = 221.00 * 1;
        iLow = 211.50 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 225.50 * 1;
        iOpen = 219.00 * 1;
        iHigh = 227.00 * 1;
        iLow = 218.50 * 1;
        iVol = 29580 * 1;
        sVol = '29,580';
            
        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 = 222.50 * 1;
        iOpen = 226.00 * 1;
        iHigh = 227.50 * 1;
        iLow = 220.00 * 1;
        iVol = 40720 * 1;
        sVol = '40,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 214.00 * 1;
        iOpen = 223.00 * 1;
        iHigh = 224.00 * 1;
        iLow = 213.50 * 1;
        iVol = 50320 * 1;
        sVol = '50,320';
            
        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 = 218.00 * 1;
        iOpen = 215.00 * 1;
        iHigh = 219.50 * 1;
        iLow = 212.00 * 1;
        iVol = 13570 * 1;
        sVol = '13,570';
            
        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 = 221.50 * 1;
        iOpen = 218.00 * 1;
        iHigh = 223.00 * 1;
        iLow = 216.50 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 222.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 225.80 * 1;
        iLow = 221.50 * 1;
        iVol = 16870 * 1;
        sVol = '16,870';
            
        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 = 225.00 * 1;
        iOpen = 222.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 222.00 * 1;
        iVol = 19920 * 1;
        sVol = '19,920';
            
        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 = 215.80 * 1;
        iOpen = 225.90 * 1;
        iHigh = 228.20 * 1;
        iLow = 215.60 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 218.90 * 1;
        iOpen = 216.20 * 1;
        iHigh = 222.10 * 1;
        iLow = 214.50 * 1;
        iVol = 15290 * 1;
        sVol = '15,290';
            
        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 = 223.30 * 1;
        iOpen = 220.60 * 1;
        iHigh = 224.10 * 1;
        iLow = 217.90 * 1;
        iVol = 17660 * 1;
        sVol = '17,660';
            
        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 = 219.60 * 1;
        iOpen = 221.50 * 1;
        iHigh = 224.40 * 1;
        iLow = 218.50 * 1;
        iVol = 12370 * 1;
        sVol = '12,370';
            
        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 = 219.00 * 1;
        iOpen = 219.80 * 1;
        iHigh = 220.20 * 1;
        iLow = 214.50 * 1;
        iVol = 17350 * 1;
        sVol = '17,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 224.00 * 1;
        iOpen = 218.00 * 1;
        iHigh = 225.40 * 1;
        iLow = 217.00 * 1;
        iVol = 15060 * 1;
        sVol = '15,060';
            
        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 = 225.40 * 1;
        iOpen = 224.20 * 1;
        iHigh = 232.10 * 1;
        iLow = 222.20 * 1;
        iVol = 24240 * 1;
        sVol = '24,240';
            
        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 = 213.50 * 1;
        iOpen = 222.70 * 1;
        iHigh = 224.60 * 1;
        iLow = 210.90 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 209.70 * 1;
        iOpen = 212.00 * 1;
        iHigh = 215.70 * 1;
        iLow = 209.60 * 1;
        iVol = 24120 * 1;
        sVol = '24,120';
            
        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 = 206.60 * 1;
        iOpen = 213.30 * 1;
        iHigh = 214.20 * 1;
        iLow = 203.90 * 1;
        iVol = 20160 * 1;
        sVol = '20,160';
            
        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 = 202.80 * 1;
        iOpen = 205.60 * 1;
        iHigh = 206.60 * 1;
        iLow = 202.60 * 1;
        iVol = 26400 * 1;
        sVol = '26,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 198.80 * 1;
        iOpen = 203.80 * 1;
        iHigh = 204.90 * 1;
        iLow = 193.80 * 1;
        iVol = 38280 * 1;
        sVol = '38,280';
            
        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 = 194.90 * 1;
        iOpen = 198.50 * 1;
        iHigh = 199.00 * 1;
        iLow = 191.70 * 1;
        iVol = 40870 * 1;
        sVol = '40,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 195.80 * 1;
        iOpen = 193.60 * 1;
        iHigh = 196.80 * 1;
        iLow = 191.60 * 1;
        iVol = 28230 * 1;
        sVol = '28,230';
            
        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 = 191.50 * 1;
        iOpen = 195.20 * 1;
        iHigh = 197.10 * 1;
        iLow = 191.10 * 1;
        iVol = 28000 * 1;
        sVol = '28,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 192.40 * 1;
        iOpen = 191.80 * 1;
        iHigh = 196.40 * 1;
        iLow = 189.30 * 1;
        iVol = 18890 * 1;
        sVol = '18,890';
            
        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 = 191.80 * 1;
        iOpen = 189.60 * 1;
        iHigh = 192.70 * 1;
        iLow = 188.10 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 188.60 * 1;
        iOpen = 191.20 * 1;
        iHigh = 192.70 * 1;
        iLow = 188.20 * 1;
        iVol = 32390 * 1;
        sVol = '32,390';
            
        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 = 194.70 * 1;
        iOpen = 190.30 * 1;
        iHigh = 196.40 * 1;
        iLow = 188.90 * 1;
        iVol = 29180 * 1;
        sVol = '29,180';
            
        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 = 192.40 * 1;
        iOpen = 192.20 * 1;
        iHigh = 195.70 * 1;
        iLow = 189.50 * 1;
        iVol = 18700 * 1;
        sVol = '18,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 195.90 * 1;
        iOpen = 194.60 * 1;
        iHigh = 200.40 * 1;
        iLow = 193.80 * 1;
        iVol = 15440 * 1;
        sVol = '15,440';
            
        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 = 201.80 * 1;
        iOpen = 195.40 * 1;
        iHigh = 201.80 * 1;
        iLow = 195.20 * 1;
        iVol = 19140 * 1;
        sVol = '19,140';
            
        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 = 199.00 * 1;
        iOpen = 204.30 * 1;
        iHigh = 207.50 * 1;
        iLow = 196.70 * 1;
        iVol = 24510 * 1;
        sVol = '24,510';
            
        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 = 196.20 * 1;
        iOpen = 199.40 * 1;
        iHigh = 202.10 * 1;
        iLow = 194.60 * 1;
        iVol = 17250 * 1;
        sVol = '17,250';
            
        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 = 198.90 * 1;
        iOpen = 196.30 * 1;
        iHigh = 200.80 * 1;
        iLow = 194.50 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 195.30 * 1;
        iOpen = 199.80 * 1;
        iHigh = 202.50 * 1;
        iLow = 194.30 * 1;
        iVol = 21410 * 1;
        sVol = '21,410';
            
        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 = 212.80 * 1;
        iOpen = 183.50 * 1;
        iHigh = 213.50 * 1;
        iLow = 174.80 * 1;
        iVol = 77710 * 1;
        sVol = '77,710';
            
        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 = 212.30 * 1;
        iOpen = 211.30 * 1;
        iHigh = 215.60 * 1;
        iLow = 202.30 * 1;
        iVol = 43390 * 1;
        sVol = '43,390';
            
        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 = 197.20 * 1;
        iOpen = 203.80 * 1;
        iHigh = 208.20 * 1;
        iLow = 191.00 * 1;
        iVol = 70610 * 1;
        sVol = '70,610';
            
        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 = 203.80 * 1;
        iOpen = 194.60 * 1;
        iHigh = 205.60 * 1;
        iLow = 192.30 * 1;
        iVol = 154210 * 1;
        sVol = '154,210';
            
        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 = 188.90 * 1;
        iOpen = 204.80 * 1;
        iHigh = 207.90 * 1;
        iLow = 188.90 * 1;
        iVol = 56130 * 1;
        sVol = '56,130';
            
        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 = 185.90 * 1;
        iOpen = 190.30 * 1;
        iHigh = 190.30 * 1;
        iLow = 181.80 * 1;
        iVol = 44810 * 1;
        sVol = '44,810';
            
        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 = 184.50 * 1;
        iOpen = 187.90 * 1;
        iHigh = 189.00 * 1;
        iLow = 182.60 * 1;
        iVol = 35380 * 1;
        sVol = '35,380';
            
        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 = 180.10 * 1;
        iOpen = 183.40 * 1;
        iHigh = 184.60 * 1;
        iLow = 179.70 * 1;
        iVol = 29140 * 1;
        sVol = '29,140';
            
        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 = 176.10 * 1;
        iOpen = 179.00 * 1;
        iHigh = 180.90 * 1;
        iLow = 174.80 * 1;
        iVol = 58780 * 1;
        sVol = '58,780';
            
        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 = 169.50 * 1;
        iOpen = 175.80 * 1;
        iHigh = 179.20 * 1;
        iLow = 167.70 * 1;
        iVol = 31880 * 1;
        sVol = '31,880';
            
        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 = 166.60 * 1;
        iOpen = 167.20 * 1;
        iHigh = 169.80 * 1;
        iLow = 165.50 * 1;
        iVol = 36270 * 1;
        sVol = '36,270';
            
        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 = 173.30 * 1;
        iOpen = 167.20 * 1;
        iHigh = 175.70 * 1;
        iLow = 167.20 * 1;
        iVol = 20530 * 1;
        sVol = '20,530';
            
        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 = 171.30 * 1;
        iOpen = 171.40 * 1;
        iHigh = 176.20 * 1;
        iLow = 171.30 * 1;
        iVol = 7530 * 1;
        sVol = '7,530';
            
        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 = 167.90 * 1;
        iOpen = 172.80 * 1;
        iHigh = 174.00 * 1;
        iLow = 167.70 * 1;
        iVol = 32690 * 1;
        sVol = '32,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 165.90 * 1;
        iOpen = 166.90 * 1;
        iHigh = 169.80 * 1;
        iLow = 165.70 * 1;
        iVol = 13900 * 1;
        sVol = '13,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 170.30 * 1;
        iOpen = 165.10 * 1;
        iHigh = 170.70 * 1;
        iLow = 165.10 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 172.20 * 1;
        iOpen = 170.20 * 1;
        iHigh = 173.80 * 1;
        iLow = 167.30 * 1;
        iVol = 31680 * 1;
        sVol = '31,680';
            
        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 = 167.10 * 1;
        iOpen = 172.80 * 1;
        iHigh = 174.50 * 1;
        iLow = 164.90 * 1;
        iVol = 28240 * 1;
        sVol = '28,240';
            
        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 = 170.20 * 1;
        iOpen = 169.30 * 1;
        iHigh = 170.90 * 1;
        iLow = 165.90 * 1;
        iVol = 19810 * 1;
        sVol = '19,810';
            
        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 = 165.20 * 1;
        iOpen = 170.30 * 1;
        iHigh = 171.70 * 1;
        iLow = 164.50 * 1;
        iVol = 40740 * 1;
        sVol = '40,740';
            
        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 = 167.80 * 1;
        iOpen = 162.70 * 1;
        iHigh = 167.90 * 1;
        iLow = 161.50 * 1;
        iVol = 28710 * 1;
        sVol = '28,710';
            
        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 = 165.60 * 1;
        iOpen = 167.90 * 1;
        iHigh = 171.00 * 1;
        iLow = 165.20 * 1;
        iVol = 24100 * 1;
        sVol = '24,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 160.80 * 1;
        iOpen = 164.70 * 1;
        iHigh = 166.00 * 1;
        iLow = 160.40 * 1;
        iVol = 19240 * 1;
        sVol = '19,240';
            
        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 = 160.00 * 1;
        iOpen = 161.60 * 1;
        iHigh = 164.60 * 1;
        iLow = 159.90 * 1;
        iVol = 18450 * 1;
        sVol = '18,450';
            
        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 = 158.90 * 1;
        iOpen = 161.70 * 1;
        iHigh = 162.70 * 1;
        iLow = 158.80 * 1;
        iVol = 23570 * 1;
        sVol = '23,570';
            
        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 = 153.90 * 1;
        iOpen = 158.40 * 1;
        iHigh = 159.80 * 1;
        iLow = 153.50 * 1;
        iVol = 15010 * 1;
        sVol = '15,010';
            
        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 = 151.60 * 1;
        iOpen = 152.70 * 1;
        iHigh = 155.70 * 1;
        iLow = 151.10 * 1;
        iVol = 55970 * 1;
        sVol = '55,970';
            
        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 = 149.70 * 1;
        iOpen = 152.20 * 1;
        iHigh = 153.90 * 1;
        iLow = 148.90 * 1;
        iVol = 28860 * 1;
        sVol = '28,860';
            
        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 = 148.20 * 1;
        iOpen = 150.40 * 1;
        iHigh = 151.90 * 1;
        iLow = 148.10 * 1;
        iVol = 24060 * 1;
        sVol = '24,060';
            
        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 = 147.70 * 1;
        iOpen = 149.10 * 1;
        iHigh = 154.40 * 1;
        iLow = 146.50 * 1;
        iVol = 24710 * 1;
        sVol = '24,710';
            
        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 = 148.50 * 1;
        iOpen = 147.60 * 1;
        iHigh = 150.40 * 1;
        iLow = 146.30 * 1;
        iVol = 26890 * 1;
        sVol = '26,890';
            
        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 = 141.20 * 1;
        iOpen = 148.40 * 1;
        iHigh = 149.60 * 1;
        iLow = 140.10 * 1;
        iVol = 57350 * 1;
        sVol = '57,350';
            
        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 = 141.90 * 1;
        iOpen = 140.20 * 1;
        iHigh = 146.00 * 1;
        iLow = 139.10 * 1;
        iVol = 11720 * 1;
        sVol = '11,720';
            
        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 = 148.00 * 1;
        iOpen = 141.90 * 1;
        iHigh = 148.10 * 1;
        iLow = 140.40 * 1;
        iVol = 24780 * 1;
        sVol = '24,780';
            
        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 = 146.60 * 1;
        iOpen = 145.30 * 1;
        iHigh = 147.40 * 1;
        iLow = 140.80 * 1;
        iVol = 14570 * 1;
        sVol = '14,570';
            
        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 = 149.30 * 1;
        iOpen = 147.10 * 1;
        iHigh = 150.80 * 1;
        iLow = 146.00 * 1;
        iVol = 18150 * 1;
        sVol = '18,150';
            
        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 = 146.50 * 1;
        iOpen = 150.60 * 1;
        iHigh = 150.80 * 1;
        iLow = 144.20 * 1;
        iVol = 14750 * 1;
        sVol = '14,750';
            
        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 = 148.80 * 1;
        iOpen = 144.10 * 1;
        iHigh = 149.20 * 1;
        iLow = 142.10 * 1;
        iVol = 28370 * 1;
        sVol = '28,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 148.20 * 1;
        iOpen = 147.60 * 1;
        iHigh = 150.30 * 1;
        iLow = 145.10 * 1;
        iVol = 15190 * 1;
        sVol = '15,190';
            
        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 = 152.00 * 1;
        iOpen = 150.10 * 1;
        iHigh = 154.20 * 1;
        iLow = 149.50 * 1;
        iVol = 15620 * 1;
        sVol = '15,620';
            
        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 = 155.70 * 1;
        iOpen = 151.10 * 1;
        iHigh = 160.00 * 1;
        iLow = 150.70 * 1;
        iVol = 27420 * 1;
        sVol = '27,420';
            
        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 = 153.90 * 1;
        iOpen = 156.50 * 1;
        iHigh = 157.30 * 1;
        iLow = 151.30 * 1;
        iVol = 33650 * 1;
        sVol = '33,650';
            
        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 = 155.50 * 1;
        iOpen = 154.00 * 1;
        iHigh = 157.40 * 1;
        iLow = 148.30 * 1;
        iVol = 58080 * 1;
        sVol = '58,080';
            
        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 = 156.00 * 1;
        iOpen = 153.20 * 1;
        iHigh = 156.10 * 1;
        iLow = 149.60 * 1;
        iVol = 35520 * 1;
        sVol = '35,520';
            
        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 = 156.20 * 1;
        iOpen = 154.70 * 1;
        iHigh = 157.40 * 1;
        iLow = 151.40 * 1;
        iVol = 22180 * 1;
        sVol = '22,180';
            
        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 = 150.60 * 1;
        iOpen = 156.00 * 1;
        iHigh = 158.40 * 1;
        iLow = 150.10 * 1;
        iVol = 12640 * 1;
        sVol = '12,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 153.10 * 1;
        iOpen = 150.60 * 1;
        iHigh = 155.40 * 1;
        iLow = 148.70 * 1;
        iVol = 46710 * 1;
        sVol = '46,710';
            
        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 = 151.40 * 1;
        iOpen = 153.40 * 1;
        iHigh = 154.00 * 1;
        iLow = 149.60 * 1;
        iVol = 19080 * 1;
        sVol = '19,080';
            
        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 = 155.40 * 1;
        iOpen = 151.30 * 1;
        iHigh = 156.20 * 1;
        iLow = 151.20 * 1;
        iVol = 34210 * 1;
        sVol = '34,210';
            
        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 = 156.40 * 1;
        iOpen = 155.40 * 1;
        iHigh = 158.10 * 1;
        iLow = 153.40 * 1;
        iVol = 19400 * 1;
        sVol = '19,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 153.20 * 1;
        iOpen = 155.40 * 1;
        iHigh = 157.80 * 1;
        iLow = 151.60 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 150.20 * 1;
        iOpen = 153.20 * 1;
        iHigh = 155.40 * 1;
        iLow = 148.30 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 149.00 * 1;
        iOpen = 149.50 * 1;
        iHigh = 150.40 * 1;
        iLow = 147.60 * 1;
        iVol = 14740 * 1;
        sVol = '14,740';
            
        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 = 145.10 * 1;
        iOpen = 149.70 * 1;
        iHigh = 151.70 * 1;
        iLow = 144.50 * 1;
        iVol = 42090 * 1;
        sVol = '42,090';
            
        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 = 141.70 * 1;
        iOpen = 144.50 * 1;
        iHigh = 146.20 * 1;
        iLow = 140.70 * 1;
        iVol = 59030 * 1;
        sVol = '59,030';
            
        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 = 140.30 * 1;
        iOpen = 140.60 * 1;
        iHigh = 143.60 * 1;
        iLow = 139.20 * 1;
        iVol = 37920 * 1;
        sVol = '37,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 145.00 * 1;
        iOpen = 141.30 * 1;
        iHigh = 145.50 * 1;
        iLow = 140.10 * 1;
        iVol = 19680 * 1;
        sVol = '19,680';
            
        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 = 143.40 * 1;
        iOpen = 143.50 * 1;
        iHigh = 147.40 * 1;
        iLow = 141.50 * 1;
        iVol = 41330 * 1;
        sVol = '41,330';
            
        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 = 143.00 * 1;
        iOpen = 143.70 * 1;
        iHigh = 144.00 * 1;
        iLow = 141.80 * 1;
        iVol = 28620 * 1;
        sVol = '28,620';
            
        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 = 147.00 * 1;
        iOpen = 142.50 * 1;
        iHigh = 147.10 * 1;
        iLow = 141.40 * 1;
        iVol = 15530 * 1;
        sVol = '15,530';
            
        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 = 151.30 * 1;
        iOpen = 147.60 * 1;
        iHigh = 151.40 * 1;
        iLow = 147.00 * 1;
        iVol = 15740 * 1;
        sVol = '15,740';
            
        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 = 150.60 * 1;
        iOpen = 151.30 * 1;
        iHigh = 151.70 * 1;
        iLow = 148.20 * 1;
        iVol = 11360 * 1;
        sVol = '11,360';
            
        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 = 144.20 * 1;
        iOpen = 149.40 * 1;
        iHigh = 150.00 * 1;
        iLow = 143.20 * 1;
        iVol = 20880 * 1;
        sVol = '20,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 142.80 * 1;
        iOpen = 143.90 * 1;
        iHigh = 145.30 * 1;
        iLow = 142.10 * 1;
        iVol = 11880 * 1;
        sVol = '11,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 144.10 * 1;
        iOpen = 143.10 * 1;
        iHigh = 144.60 * 1;
        iLow = 141.30 * 1;
        iVol = 16630 * 1;
        sVol = '16,630';
            
        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 = 146.80 * 1;
        iOpen = 145.10 * 1;
        iHigh = 147.70 * 1;
        iLow = 145.10 * 1;
        iVol = 15070 * 1;
        sVol = '15,070';
            
        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 = 152.40 * 1;
        iOpen = 146.70 * 1;
        iHigh = 152.70 * 1;
        iLow = 146.30 * 1;
        iVol = 22410 * 1;
        sVol = '22,410';
            
        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 = 153.90 * 1;
        iOpen = 152.40 * 1;
        iHigh = 156.50 * 1;
        iLow = 150.70 * 1;
        iVol = 25100 * 1;
        sVol = '25,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 149.20 * 1;
        iOpen = 154.50 * 1;
        iHigh = 156.50 * 1;
        iLow = 148.50 * 1;
        iVol = 26610 * 1;
        sVol = '26,610';
            
        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 = 147.80 * 1;
        iOpen = 148.00 * 1;
        iHigh = 151.50 * 1;
        iLow = 146.40 * 1;
        iVol = 71780 * 1;
        sVol = '71,780';
            
        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 = 155.20 * 1;
        iOpen = 147.80 * 1;
        iHigh = 156.00 * 1;
        iLow = 147.80 * 1;
        iVol = 30840 * 1;
        sVol = '30,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 152.50 * 1;
        iOpen = 154.70 * 1;
        iHigh = 156.20 * 1;
        iLow = 152.00 * 1;
        iVol = 10530 * 1;
        sVol = '10,530';
            
        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 = 156.20 * 1;
        iOpen = 153.10 * 1;
        iHigh = 156.60 * 1;
        iLow = 152.80 * 1;
        iVol = 32810 * 1;
        sVol = '32,810';
            
        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 = 155.90 * 1;
        iOpen = 156.60 * 1;
        iHigh = 157.90 * 1;
        iLow = 151.60 * 1;
        iVol = 25430 * 1;
        sVol = '25,430';
            
        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 = 154.00 * 1;
        iOpen = 155.50 * 1;
        iHigh = 155.80 * 1;
        iLow = 152.00 * 1;
        iVol = 16820 * 1;
        sVol = '16,820';
            
        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 = 156.30 * 1;
        iOpen = 153.10 * 1;
        iHigh = 156.50 * 1;
        iLow = 152.50 * 1;
        iVol = 30330 * 1;
        sVol = '30,330';
            
        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 = 156.20 * 1;
        iOpen = 155.90 * 1;
        iHigh = 156.60 * 1;
        iLow = 152.70 * 1;
        iVol = 27150 * 1;
        sVol = '27,150';
            
        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 = 159.00 * 1;
        iOpen = 157.00 * 1;
        iHigh = 159.90 * 1;
        iLow = 156.50 * 1;
        iVol = 15330 * 1;
        sVol = '15,330';
            
        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 = 158.50 * 1;
        iOpen = 160.00 * 1;
        iHigh = 161.50 * 1;
        iLow = 154.90 * 1;
        iVol = 21530 * 1;
        sVol = '21,530';
            
        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 = 161.50 * 1;
        iOpen = 158.50 * 1;
        iHigh = 162.20 * 1;
        iLow = 158.20 * 1;
        iVol = 15760 * 1;
        sVol = '15,760';
            
        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 = 157.20 * 1;
        iOpen = 161.40 * 1;
        iHigh = 161.50 * 1;
        iLow = 155.70 * 1;
        iVol = 48390 * 1;
        sVol = '48,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 159.00 * 1;
        iOpen = 157.10 * 1;
        iHigh = 160.70 * 1;
        iLow = 155.30 * 1;
        iVol = 14320 * 1;
        sVol = '14,320';
            
        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 = 160.90 * 1;
        iOpen = 158.40 * 1;
        iHigh = 161.10 * 1;
        iLow = 157.50 * 1;
        iVol = 26060 * 1;
        sVol = '26,060';
            
        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 = 166.60 * 1;
        iOpen = 160.80 * 1;
        iHigh = 167.80 * 1;
        iLow = 160.80 * 1;
        iVol = 30040 * 1;
        sVol = '30,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 170.00 * 1;
        iOpen = 166.90 * 1;
        iHigh = 170.10 * 1;
        iLow = 164.70 * 1;
        iVol = 75570 * 1;
        sVol = '75,570';
            
        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 = 188.40 * 1;
        iOpen = 177.00 * 1;
        iHigh = 190.00 * 1;
        iLow = 170.90 * 1;
        iVol = 77350 * 1;
        sVol = '77,350';
            
        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 = 194.70 * 1;
        iOpen = 188.90 * 1;
        iHigh = 196.40 * 1;
        iLow = 187.10 * 1;
        iVol = 58980 * 1;
        sVol = '58,980';
            
        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 = 184.20 * 1;
        iOpen = 195.00 * 1;
        iHigh = 196.10 * 1;
        iLow = 183.90 * 1;
        iVol = 65970 * 1;
        sVol = '65,970';
            
        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 = 184.50 * 1;
        iOpen = 184.80 * 1;
        iHigh = 185.40 * 1;
        iLow = 181.30 * 1;
        iVol = 30750 * 1;
        sVol = '30,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 183.70 * 1;
        iOpen = 184.70 * 1;
        iHigh = 187.00 * 1;
        iLow = 183.70 * 1;
        iVol = 24820 * 1;
        sVol = '24,820';
            
        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 = 179.50 * 1;
        iOpen = 182.30 * 1;
        iHigh = 183.10 * 1;
        iLow = 177.30 * 1;
        iVol = 29210 * 1;
        sVol = '29,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 178.40 * 1;
        iOpen = 177.60 * 1;
        iHigh = 182.00 * 1;
        iLow = 177.60 * 1;
        iVol = 20700 * 1;
        sVol = '20,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 175.00 * 1;
        iOpen = 176.40 * 1;
        iHigh = 178.00 * 1;
        iLow = 174.80 * 1;
        iVol = 26950 * 1;
        sVol = '26,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 174.30 * 1;
        iOpen = 176.00 * 1;
        iHigh = 176.30 * 1;
        iLow = 173.40 * 1;
        iVol = 19190 * 1;
        sVol = '19,190';
            
        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 = 172.50 * 1;
        iOpen = 175.00 * 1;
        iHigh = 176.20 * 1;
        iLow = 171.10 * 1;
        iVol = 21800 * 1;
        sVol = '21,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 177.50 * 1;
        iOpen = 172.70 * 1;
        iHigh = 178.90 * 1;
        iLow = 171.40 * 1;
        iVol = 56730 * 1;
        sVol = '56,730';
            
        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 = 175.00 * 1;
        iOpen = 177.60 * 1;
        iHigh = 179.00 * 1;
        iLow = 173.50 * 1;
        iVol = 19120 * 1;
        sVol = '19,120';
            
        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 = 175.00 * 1;
        iOpen = 176.10 * 1;
        iHigh = 177.50 * 1;
        iLow = 172.50 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 176.90 * 1;
        iOpen = 175.50 * 1;
        iHigh = 177.70 * 1;
        iLow = 172.70 * 1;
        iVol = 11830 * 1;
        sVol = '11,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 175.70 * 1;
        iOpen = 177.00 * 1;
        iHigh = 178.20 * 1;
        iLow = 173.60 * 1;
        iVol = 18250 * 1;
        sVol = '18,250';
            
        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 = 175.40 * 1;
        iOpen = 177.60 * 1;
        iHigh = 178.90 * 1;
        iLow = 175.00 * 1;
        iVol = 14780 * 1;
        sVol = '14,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 176.40 * 1;
        iOpen = 176.40 * 1;
        iHigh = 178.00 * 1;
        iLow = 174.60 * 1;
        iVol = 14570 * 1;
        sVol = '14,570';
            
        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 = 175.60 * 1;
        iOpen = 176.50 * 1;
        iHigh = 178.00 * 1;
        iLow = 173.50 * 1;
        iVol = 67700 * 1;
        sVol = '67,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 180.00 * 1;
        iOpen = 176.10 * 1;
        iHigh = 182.00 * 1;
        iLow = 175.60 * 1;
        iVol = 19780 * 1;
        sVol = '19,780';
            
        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 = 178.10 * 1;
        iOpen = 179.00 * 1;
        iHigh = 179.70 * 1;
        iLow = 176.60 * 1;
        iVol = 23620 * 1;
        sVol = '23,620';
            
        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 = 182.20 * 1;
        iOpen = 178.80 * 1;
        iHigh = 184.30 * 1;
        iLow = 178.30 * 1;
        iVol = 23850 * 1;
        sVol = '23,850';
            
        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 = 181.40 * 1;
        iOpen = 182.70 * 1;
        iHigh = 183.60 * 1;
        iLow = 178.60 * 1;
        iVol = 13950 * 1;
        sVol = '13,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 185.00 * 1;
        iOpen = 182.70 * 1;
        iHigh = 185.00 * 1;
        iLow = 181.30 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 184.00 * 1;
        iOpen = 185.30 * 1;
        iHigh = 186.90 * 1;
        iLow = 183.90 * 1;
        iVol = 9960 * 1;
        sVol = '9,960';
            
        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 = 185.00 * 1;
        iOpen = 185.60 * 1;
        iHigh = 185.60 * 1;
        iLow = 182.30 * 1;
        iVol = 36290 * 1;
        sVol = '36,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 185.20 * 1;
        iOpen = 185.40 * 1;
        iHigh = 187.80 * 1;
        iLow = 185.10 * 1;
        iVol = 15150 * 1;
        sVol = '15,150';
            
        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 = 186.90 * 1;
        iOpen = 184.90 * 1;
        iHigh = 186.90 * 1;
        iLow = 182.90 * 1;
        iVol = 12020 * 1;
        sVol = '12,020';
            
        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 = 184.40 * 1;
        iOpen = 186.00 * 1;
        iHigh = 188.70 * 1;
        iLow = 183.40 * 1;
        iVol = 9090 * 1;
        sVol = '9,090';
            
        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 = 185.60 * 1;
        iOpen = 185.10 * 1;
        iHigh = 187.50 * 1;
        iLow = 184.40 * 1;
        iVol = 14080 * 1;
        sVol = '14,080';
            
        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 = 179.30 * 1;
        iOpen = 185.80 * 1;
        iHigh = 185.80 * 1;
        iLow = 179.00 * 1;
        iVol = 19170 * 1;
        sVol = '19,170';
            
        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 = 171.60 * 1;
        iOpen = 179.50 * 1;
        iHigh = 179.50 * 1;
        iLow = 171.60 * 1;
        iVol = 29610 * 1;
        sVol = '29,610';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 171.80 * 1;
        iOpen = 171.80 * 1;
        iHigh = 174.00 * 1;
        iLow = 169.70 * 1;
        iVol = 17670 * 1;
        sVol = '17,670';
            
        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 = 171.90 * 1;
        iOpen = 172.50 * 1;
        iHigh = 172.90 * 1;
        iLow = 170.10 * 1;
        iVol = 15180 * 1;
        sVol = '15,180';
            
        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 = 169.00 * 1;
        iOpen = 172.60 * 1;
        iHigh = 173.80 * 1;
        iLow = 167.10 * 1;
        iVol = 25990 * 1;
        sVol = '25,990';
            
        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 = 171.50 * 1;
        iOpen = 169.30 * 1;
        iHigh = 174.30 * 1;
        iLow = 169.30 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 172.50 * 1;
        iOpen = 171.30 * 1;
        iHigh = 174.90 * 1;
        iLow = 169.20 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 170.40 * 1;
        iOpen = 173.60 * 1;
        iHigh = 175.60 * 1;
        iLow = 169.70 * 1;
        iVol = 21140 * 1;
        sVol = '21,140';
            
        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 = 171.30 * 1;
        iOpen = 168.00 * 1;
        iHigh = 172.60 * 1;
        iLow = 168.00 * 1;
        iVol = 18510 * 1;
        sVol = '18,510';
            
        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 = 167.80 * 1;
        iOpen = 171.10 * 1;
        iHigh = 171.90 * 1;
        iLow = 167.10 * 1;
        iVol = 31550 * 1;
        sVol = '31,550';
            
        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 = 159.50 * 1;
        iOpen = 166.10 * 1;
        iHigh = 171.40 * 1;
        iLow = 158.60 * 1;
        iVol = 54970 * 1;
        sVol = '54,970';
            
        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 = 160.60 * 1;
        iOpen = 157.40 * 1;
        iHigh = 162.50 * 1;
        iLow = 156.90 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 158.70 * 1;
        iOpen = 160.20 * 1;
        iHigh = 160.90 * 1;
        iLow = 155.70 * 1;
        iVol = 36460 * 1;
        sVol = '36,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 157.50 * 1;
        iOpen = 156.40 * 1;
        iHigh = 158.90 * 1;
        iLow = 156.00 * 1;
        iVol = 15840 * 1;
        sVol = '15,840';
            
        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 = 157.40 * 1;
        iOpen = 157.50 * 1;
        iHigh = 159.90 * 1;
        iLow = 156.70 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 156.70 * 1;
        iOpen = 157.20 * 1;
        iHigh = 158.30 * 1;
        iLow = 153.60 * 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(2019, 4, 16);
        iClose = 155.80 * 1;
        iOpen = 156.70 * 1;
        iHigh = 158.80 * 1;
        iLow = 155.40 * 1;
        iVol = 17700 * 1;
        sVol = '17,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 152.90 * 1;
        iOpen = 154.90 * 1;
        iHigh = 156.10 * 1;
        iLow = 152.70 * 1;
        iVol = 15850 * 1;
        sVol = '15,850';
            
        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 = 150.00 * 1;
        iOpen = 151.40 * 1;
        iHigh = 152.60 * 1;
        iLow = 148.00 * 1;
        iVol = 14050 * 1;
        sVol = '14,050';
            
        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 = 152.20 * 1;
        iOpen = 150.60 * 1;
        iHigh = 152.90 * 1;
        iLow = 149.60 * 1;
        iVol = 24330 * 1;
        sVol = '24,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 149.40 * 1;
        iOpen = 152.20 * 1;
        iHigh = 152.20 * 1;
        iLow = 149.20 * 1;
        iVol = 12230 * 1;
        sVol = '12,230';
            
        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 = 146.00 * 1;
        iOpen = 149.60 * 1;
        iHigh = 149.80 * 1;
        iLow = 143.80 * 1;
        iVol = 38440 * 1;
        sVol = '38,440';
            
        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 = 145.00 * 1;
        iOpen = 146.20 * 1;
        iHigh = 147.90 * 1;
        iLow = 142.30 * 1;
        iVol = 32770 * 1;
        sVol = '32,770';
            
        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 = 143.70 * 1;
        iOpen = 144.90 * 1;
        iHigh = 145.30 * 1;
        iLow = 143.00 * 1;
        iVol = 20510 * 1;
        sVol = '20,510';
            
        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 = 145.30 * 1;
        iOpen = 141.80 * 1;
        iHigh = 146.50 * 1;
        iLow = 140.60 * 1;
        iVol = 61540 * 1;
        sVol = '61,540';
            
        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 = 147.90 * 1;
        iOpen = 145.40 * 1;
        iHigh = 148.50 * 1;
        iLow = 144.60 * 1;
        iVol = 15450 * 1;
        sVol = '15,450';
            
        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 = 145.20 * 1;
        iOpen = 146.50 * 1;
        iHigh = 148.50 * 1;
        iLow = 144.70 * 1;
        iVol = 20240 * 1;
        sVol = '20,240';
            
        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 = 146.10 * 1;
        iOpen = 145.70 * 1;
        iHigh = 147.20 * 1;
        iLow = 143.60 * 1;
        iVol = 18080 * 1;
        sVol = '18,080';
            
        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 = 149.90 * 1;
        iOpen = 147.20 * 1;
        iHigh = 149.90 * 1;
        iLow = 147.00 * 1;
        iVol = 13160 * 1;
        sVol = '13,160';
            
        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 = 149.40 * 1;
        iOpen = 150.30 * 1;
        iHigh = 151.30 * 1;
        iLow = 148.80 * 1;
        iVol = 28540 * 1;
        sVol = '28,540';
            
        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 = 146.70 * 1;
        iOpen = 149.30 * 1;
        iHigh = 150.40 * 1;
        iLow = 144.30 * 1;
        iVol = 16370 * 1;
        sVol = '16,370';
            
        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 = 146.80 * 1;
        iOpen = 147.20 * 1;
        iHigh = 149.30 * 1;
        iLow = 146.50 * 1;
        iVol = 41770 * 1;
        sVol = '41,770';
            
        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 = 149.00 * 1;
        iOpen = 148.10 * 1;
        iHigh = 151.30 * 1;
        iLow = 148.00 * 1;
        iVol = 13350 * 1;
        sVol = '13,350';
            
        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 = 147.90 * 1;
        iOpen = 150.20 * 1;
        iHigh = 151.50 * 1;
        iLow = 145.80 * 1;
        iVol = 10670 * 1;
        sVol = '10,670';
            
        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 = 146.40 * 1;
        iOpen = 146.70 * 1;
        iHigh = 148.30 * 1;
        iLow = 146.10 * 1;
        iVol = 7390 * 1;
        sVol = '7,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 148.80 * 1;
        iOpen = 147.50 * 1;
        iHigh = 149.20 * 1;
        iLow = 147.40 * 1;
        iVol = 7680 * 1;
        sVol = '7,680';
            
        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 = 146.10 * 1;
        iOpen = 148.80 * 1;
        iHigh = 149.50 * 1;
        iLow = 146.00 * 1;
        iVol = 15410 * 1;
        sVol = '15,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 145.60 * 1;
        iOpen = 146.20 * 1;
        iHigh = 146.30 * 1;
        iLow = 144.50 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 147.10 * 1;
        iOpen = 147.50 * 1;
        iHigh = 150.90 * 1;
        iLow = 145.20 * 1;
        iVol = 13560 * 1;
        sVol = '13,560';
            
        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 = 146.10 * 1;
        iOpen = 147.10 * 1;
        iHigh = 147.10 * 1;
        iLow = 145.50 * 1;
        iVol = 7670 * 1;
        sVol = '7,670';
            
        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 = 149.30 * 1;
        iOpen = 147.40 * 1;
        iHigh = 149.30 * 1;
        iLow = 146.70 * 1;
        iVol = 10690 * 1;
        sVol = '10,690';
            
        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 = 147.40 * 1;
        iOpen = 148.30 * 1;
        iHigh = 150.40 * 1;
        iLow = 147.20 * 1;
        iVol = 19730 * 1;
        sVol = '19,730';
            
        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 = 144.70 * 1;
        iOpen = 147.30 * 1;
        iHigh = 147.30 * 1;
        iLow = 144.50 * 1;
        iVol = 9260 * 1;
        sVol = '9,260';
            
        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 = 147.50 * 1;
        iOpen = 144.80 * 1;
        iHigh = 149.30 * 1;
        iLow = 144.70 * 1;
        iVol = 16120 * 1;
        sVol = '16,120';
            
        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 = 150.50 * 1;
        iOpen = 147.90 * 1;
        iHigh = 150.80 * 1;
        iLow = 147.70 * 1;
        iVol = 13640 * 1;
        sVol = '13,640';
            
        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 = 152.50 * 1;
        iOpen = 150.50 * 1;
        iHigh = 153.20 * 1;
        iLow = 150.50 * 1;
        iVol = 12280 * 1;
        sVol = '12,280';
            
        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 = 153.20 * 1;
        iOpen = 152.60 * 1;
        iHigh = 155.00 * 1;
        iLow = 152.60 * 1;
        iVol = 31350 * 1;
        sVol = '31,350';
            
        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 = 158.50 * 1;
        iOpen = 155.70 * 1;
        iHigh = 159.00 * 1;
        iLow = 154.20 * 1;
        iVol = 28810 * 1;
        sVol = '28,810';
            
        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 = 150.80 * 1;
        iOpen = 158.50 * 1;
        iHigh = 158.50 * 1;
        iLow = 149.20 * 1;
        iVol = 13610 * 1;
        sVol = '13,610';
            
        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 = 149.60 * 1;
        iOpen = 151.00 * 1;
        iHigh = 151.00 * 1;
        iLow = 149.30 * 1;
        iVol = 5930 * 1;
        sVol = '5,930';
            
        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 = 150.40 * 1;
        iOpen = 149.00 * 1;
        iHigh = 150.50 * 1;
        iLow = 147.10 * 1;
        iVol = 7820 * 1;
        sVol = '7,820';
            
        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 = 149.90 * 1;
        iOpen = 150.30 * 1;
        iHigh = 151.40 * 1;
        iLow = 148.40 * 1;
        iVol = 12110 * 1;
        sVol = '12,110';
            
        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 = 149.00 * 1;
        iOpen = 149.10 * 1;
        iHigh = 150.10 * 1;
        iLow = 147.70 * 1;
        iVol = 47520 * 1;
        sVol = '47,520';
            
        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 = 147.00 * 1;
        iOpen = 149.50 * 1;
        iHigh = 150.00 * 1;
        iLow = 146.20 * 1;
        iVol = 14820 * 1;
        sVol = '14,820';
            
        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 = 146.00 * 1;
        iOpen = 146.70 * 1;
        iHigh = 147.40 * 1;
        iLow = 144.10 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 149.80 * 1;
        iOpen = 146.80 * 1;
        iHigh = 150.60 * 1;
        iLow = 146.80 * 1;
        iVol = 39460 * 1;
        sVol = '39,460';
            
        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 = 153.80 * 1;
        iOpen = 149.80 * 1;
        iHigh = 153.80 * 1;
        iLow = 149.80 * 1;
        iVol = 22650 * 1;
        sVol = '22,650';
            
        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 = 152.70 * 1;
        iOpen = 153.80 * 1;
        iHigh = 155.90 * 1;
        iLow = 152.60 * 1;
        iVol = 10960 * 1;
        sVol = '10,960';
            
        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 = 147.60 * 1;
        iOpen = 151.90 * 1;
        iHigh = 152.10 * 1;
        iLow = 146.90 * 1;
        iVol = 12160 * 1;
        sVol = '12,160';
            
        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 = 149.80 * 1;
        iOpen = 147.40 * 1;
        iHigh = 150.00 * 1;
        iLow = 145.50 * 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(2019, 6, 19);
        iClose = 151.00 * 1;
        iOpen = 149.30 * 1;
        iHigh = 152.40 * 1;
        iLow = 148.80 * 1;
        iVol = 12220 * 1;
        sVol = '12,220';
            
        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 = 152.10 * 1;
        iOpen = 151.40 * 1;
        iHigh = 154.00 * 1;
        iLow = 150.60 * 1;
        iVol = 12460 * 1;
        sVol = '12,460';
            
        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 = 153.20 * 1;
        iOpen = 151.60 * 1;
        iHigh = 154.10 * 1;
        iLow = 150.80 * 1;
        iVol = 12930 * 1;
        sVol = '12,930';
            
        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 = 158.00 * 1;
        iOpen = 153.10 * 1;
        iHigh = 158.80 * 1;
        iLow = 153.10 * 1;
        iVol = 17660 * 1;
        sVol = '17,660';
            
        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 = 158.50 * 1;
        iOpen = 157.90 * 1;
        iHigh = 159.30 * 1;
        iLow = 156.00 * 1;
        iVol = 24340 * 1;
        sVol = '24,340';
            
        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 = 157.80 * 1;
        iOpen = 158.60 * 1;
        iHigh = 159.80 * 1;
        iLow = 156.10 * 1;
        iVol = 10830 * 1;
        sVol = '10,830';
            
        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 = 160.30 * 1;
        iOpen = 157.60 * 1;
        iHigh = 161.10 * 1;
        iLow = 156.70 * 1;
        iVol = 14490 * 1;
        sVol = '14,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 165.70 * 1;
        iOpen = 160.00 * 1;
        iHigh = 166.20 * 1;
        iLow = 159.00 * 1;
        iVol = 20380 * 1;
        sVol = '20,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 165.60 * 1;
        iOpen = 165.80 * 1;
        iHigh = 169.70 * 1;
        iLow = 165.10 * 1;
        iVol = 22050 * 1;
        sVol = '22,050';
            
        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 = 159.00 * 1;
        iOpen = 165.70 * 1;
        iHigh = 166.60 * 1;
        iLow = 158.40 * 1;
        iVol = 27040 * 1;
        sVol = '27,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 159.10 * 1;
        iOpen = 157.70 * 1;
        iHigh = 159.40 * 1;
        iLow = 156.40 * 1;
        iVol = 11580 * 1;
        sVol = '11,580';
            
        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 = 155.10 * 1;
        iOpen = 156.00 * 1;
        iHigh = 157.10 * 1;
        iLow = 153.00 * 1;
        iVol = 18610 * 1;
        sVol = '18,610';
            
        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 = 157.60 * 1;
        iOpen = 155.50 * 1;
        iHigh = 158.80 * 1;
        iLow = 153.60 * 1;
        iVol = 12290 * 1;
        sVol = '12,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 171.00 * 1;
        iOpen = 166.70 * 1;
        iHigh = 175.30 * 1;
        iLow = 161.70 * 1;
        iVol = 66750 * 1;
        sVol = '66,750';
            
        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 = 171.10 * 1;
        iOpen = 174.80 * 1;
        iHigh = 175.40 * 1;
        iLow = 169.50 * 1;
        iVol = 57470 * 1;
        sVol = '57,470';
            
        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 = 176.00 * 1;
        iOpen = 171.90 * 1;
        iHigh = 179.10 * 1;
        iLow = 170.90 * 1;
        iVol = 39660 * 1;
        sVol = '39,660';
            
        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 = 173.00 * 1;
        iOpen = 175.20 * 1;
        iHigh = 175.30 * 1;
        iLow = 171.10 * 1;
        iVol = 16530 * 1;
        sVol = '16,530';
            
        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 = 172.20 * 1;
        iOpen = 172.20 * 1;
        iHigh = 176.70 * 1;
        iLow = 170.80 * 1;
        iVol = 10360 * 1;
        sVol = '10,360';
            
        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 = 167.80 * 1;
        iOpen = 170.30 * 1;
        iHigh = 171.50 * 1;
        iLow = 166.70 * 1;
        iVol = 10950 * 1;
        sVol = '10,950';
            
        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 = 169.40 * 1;
        iOpen = 169.00 * 1;
        iHigh = 170.80 * 1;
        iLow = 166.60 * 1;
        iVol = 15340 * 1;
        sVol = '15,340';
            
        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 = 171.40 * 1;
        iOpen = 169.80 * 1;
        iHigh = 171.90 * 1;
        iLow = 166.60 * 1;
        iVol = 9320 * 1;
        sVol = '9,320';
            
        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 = 170.60 * 1;
        iOpen = 172.90 * 1;
        iHigh = 175.60 * 1;
        iLow = 170.40 * 1;
        iVol = 86310 * 1;
        sVol = '86,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 166.20 * 1;
        iOpen = 170.60 * 1;
        iHigh = 171.10 * 1;
        iLow = 164.40 * 1;
        iVol = 16070 * 1;
        sVol = '16,070';
            
        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 = 163.90 * 1;
        iOpen = 167.10 * 1;
        iHigh = 167.40 * 1;
        iLow = 161.60 * 1;
        iVol = 19490 * 1;
        sVol = '19,490';
            
        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 = 161.70 * 1;
        iOpen = 164.60 * 1;
        iHigh = 165.30 * 1;
        iLow = 161.20 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 158.80 * 1;
        iOpen = 161.30 * 1;
        iHigh = 161.30 * 1;
        iLow = 157.10 * 1;
        iVol = 22390 * 1;
        sVol = '22,390';
            
        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 = 162.50 * 1;
        iOpen = 160.00 * 1;
        iHigh = 162.50 * 1;
        iLow = 158.00 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 163.30 * 1;
        iOpen = 164.00 * 1;
        iHigh = 164.30 * 1;
        iLow = 161.60 * 1;
        iVol = 17850 * 1;
        sVol = '17,850';
            
        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 = 164.50 * 1;
        iOpen = 163.30 * 1;
        iHigh = 166.70 * 1;
        iLow = 161.70 * 1;
        iVol = 15470 * 1;
        sVol = '15,470';
            
        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 = 166.00 * 1;
        iOpen = 166.00 * 1;
        iHigh = 168.70 * 1;
        iLow = 165.50 * 1;
        iVol = 13030 * 1;
        sVol = '13,030';
            
        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 = 164.80 * 1;
        iOpen = 166.60 * 1;
        iHigh = 169.00 * 1;
        iLow = 164.60 * 1;
        iVol = 12260 * 1;
        sVol = '12,260';
            
        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 = 164.80 * 1;
        iOpen = 164.90 * 1;
        iHigh = 165.50 * 1;
        iLow = 162.80 * 1;
        iVol = 17500 * 1;
        sVol = '17,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 166.70 * 1;
        iOpen = 166.80 * 1;
        iHigh = 168.90 * 1;
        iLow = 165.60 * 1;
        iVol = 9320 * 1;
        sVol = '9,320';
            
        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 = 167.70 * 1;
        iOpen = 169.10 * 1;
        iHigh = 170.90 * 1;
        iLow = 167.60 * 1;
        iVol = 15960 * 1;
        sVol = '15,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 167.70 * 1;
        iOpen = 167.30 * 1;
        iHigh = 171.90 * 1;
        iLow = 166.70 * 1;
        iVol = 16440 * 1;
        sVol = '16,440';
            
        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 = 170.00 * 1;
        iOpen = 168.10 * 1;
        iHigh = 171.50 * 1;
        iLow = 168.10 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 170.00 * 1;
        iOpen = 170.00 * 1;
        iHigh = 170.60 * 1;
        iLow = 169.10 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 175.70 * 1;
        iOpen = 170.00 * 1;
        iHigh = 175.90 * 1;
        iLow = 169.40 * 1;
        iVol = 23610 * 1;
        sVol = '23,610';
            
        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 = 180.80 * 1;
        iOpen = 175.20 * 1;
        iHigh = 181.10 * 1;
        iLow = 174.40 * 1;
        iVol = 16670 * 1;
        sVol = '16,670';
            
        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 = 177.30 * 1;
        iOpen = 181.80 * 1;
        iHigh = 181.80 * 1;
        iLow = 176.90 * 1;
        iVol = 10700 * 1;
        sVol = '10,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 179.80 * 1;
        iOpen = 176.30 * 1;
        iHigh = 182.10 * 1;
        iLow = 175.50 * 1;
        iVol = 15100 * 1;
        sVol = '15,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 181.50 * 1;
        iOpen = 179.50 * 1;
        iHigh = 183.70 * 1;
        iLow = 177.60 * 1;
        iVol = 12320 * 1;
        sVol = '12,320';
            
        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 = 178.00 * 1;
        iOpen = 180.90 * 1;
        iHigh = 180.90 * 1;
        iLow = 175.60 * 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(2019, 8, 19);
        iClose = 181.20 * 1;
        iOpen = 178.30 * 1;
        iHigh = 183.50 * 1;
        iLow = 178.10 * 1;
        iVol = 16880 * 1;
        sVol = '16,880';
            
        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 = 184.00 * 1;
        iOpen = 182.50 * 1;
        iHigh = 185.60 * 1;
        iLow = 182.00 * 1;
        iVol = 33880 * 1;
        sVol = '33,880';
            
        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 = 187.60 * 1;
        iOpen = 182.90 * 1;
        iHigh = 188.30 * 1;
        iLow = 182.90 * 1;
        iVol = 17370 * 1;
        sVol = '17,370';
            
        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 = 187.10 * 1;
        iOpen = 187.40 * 1;
        iHigh = 190.00 * 1;
        iLow = 185.10 * 1;
        iVol = 23580 * 1;
        sVol = '23,580';
            
        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 = 187.60 * 1;
        iOpen = 187.00 * 1;
        iHigh = 190.00 * 1;
        iLow = 185.90 * 1;
        iVol = 45550 * 1;
        sVol = '45,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 184.80 * 1;
        iOpen = 187.50 * 1;
        iHigh = 188.80 * 1;
        iLow = 180.70 * 1;
        iVol = 20390 * 1;
        sVol = '20,390';
            
        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 = 181.60 * 1;
        iOpen = 185.60 * 1;
        iHigh = 185.60 * 1;
        iLow = 178.50 * 1;
        iVol = 11310 * 1;
        sVol = '11,310';
            
        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 = 180.50 * 1;
        iOpen = 181.80 * 1;
        iHigh = 182.90 * 1;
        iLow = 180.30 * 1;
        iVol = 18180 * 1;
        sVol = '18,180';
            
        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 = 177.50 * 1;
        iOpen = 181.60 * 1;
        iHigh = 183.50 * 1;
        iLow = 176.10 * 1;
        iVol = 28280 * 1;
        sVol = '28,280';
            
        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 = 174.20 * 1;
        iOpen = 176.30 * 1;
        iHigh = 176.90 * 1;
        iLow = 173.80 * 1;
        iVol = 15140 * 1;
        sVol = '15,140';
            
        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 = 173.40 * 1;
        iOpen = 173.60 * 1;
        iHigh = 175.80 * 1;
        iLow = 172.10 * 1;
        iVol = 8470 * 1;
        sVol = '8,470';
            
        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 = 175.00 * 1;
        iOpen = 173.30 * 1;
        iHigh = 175.70 * 1;
        iLow = 171.80 * 1;
        iVol = 11610 * 1;
        sVol = '11,610';
            
        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 = 174.00 * 1;
        iOpen = 174.70 * 1;
        iHigh = 176.90 * 1;
        iLow = 172.50 * 1;
        iVol = 12770 * 1;
        sVol = '12,770';
            
        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 = 169.50 * 1;
        iOpen = 171.80 * 1;
        iHigh = 172.70 * 1;
        iLow = 168.00 * 1;
        iVol = 21200 * 1;
        sVol = '21,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 172.30 * 1;
        iOpen = 171.30 * 1;
        iHigh = 172.40 * 1;
        iLow = 169.50 * 1;
        iVol = 18790 * 1;
        sVol = '18,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 175.40 * 1;
        iOpen = 172.60 * 1;
        iHigh = 176.00 * 1;
        iLow = 171.80 * 1;
        iVol = 24790 * 1;
        sVol = '24,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 178.90 * 1;
        iOpen = 177.60 * 1;
        iHigh = 181.90 * 1;
        iLow = 177.60 * 1;
        iVol = 20790 * 1;
        sVol = '20,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 173.50 * 1;
        iOpen = 178.60 * 1;
        iHigh = 178.90 * 1;
        iLow = 172.20 * 1;
        iVol = 9060 * 1;
        sVol = '9,060';
            
        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 = 177.30 * 1;
        iOpen = 173.60 * 1;
        iHigh = 177.90 * 1;
        iLow = 173.50 * 1;
        iVol = 10010 * 1;
        sVol = '10,010';
            
        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 = 179.20 * 1;
        iOpen = 176.40 * 1;
        iHigh = 179.40 * 1;
        iLow = 176.40 * 1;
        iVol = 9350 * 1;
        sVol = '9,350';
            
        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 = 179.60 * 1;
        iOpen = 179.90 * 1;
        iHigh = 180.10 * 1;
        iLow = 178.80 * 1;
        iVol = 12490 * 1;
        sVol = '12,490';
            
        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 = 180.60 * 1;
        iOpen = 178.60 * 1;
        iHigh = 181.30 * 1;
        iLow = 178.40 * 1;
        iVol = 12390 * 1;
        sVol = '12,390';
            
        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 = 183.00 * 1;
        iOpen = 180.90 * 1;
        iHigh = 183.50 * 1;
        iLow = 180.90 * 1;
        iVol = 21330 * 1;
        sVol = '21,330';
            
        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 = 183.70 * 1;
        iOpen = 183.00 * 1;
        iHigh = 185.10 * 1;
        iLow = 182.00 * 1;
        iVol = 9910 * 1;
        sVol = '9,910';
            
        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 = 178.10 * 1;
        iOpen = 182.10 * 1;
        iHigh = 183.80 * 1;
        iLow = 177.50 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 175.50 * 1;
        iOpen = 173.10 * 1;
        iHigh = 176.90 * 1;
        iLow = 171.80 * 1;
        iVol = 21770 * 1;
        sVol = '21,770';
            
        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 = 178.50 * 1;
        iOpen = 175.20 * 1;
        iHigh = 179.70 * 1;
        iLow = 174.10 * 1;
        iVol = 11750 * 1;
        sVol = '11,750';
            
        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 = 179.40 * 1;
        iOpen = 178.80 * 1;
        iHigh = 183.10 * 1;
        iLow = 178.80 * 1;
        iVol = 7890 * 1;
        sVol = '7,890';
            
        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 = 179.90 * 1;
        iOpen = 178.80 * 1;
        iHigh = 180.60 * 1;
        iLow = 177.90 * 1;
        iVol = 12390 * 1;
        sVol = '12,390';
            
        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 = 181.30 * 1;
        iOpen = 179.50 * 1;
        iHigh = 182.70 * 1;
        iLow = 177.60 * 1;
        iVol = 13020 * 1;
        sVol = '13,020';
            
        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 = 181.60 * 1;
        iOpen = 181.40 * 1;
        iHigh = 182.60 * 1;
        iLow = 179.00 * 1;
        iVol = 12170 * 1;
        sVol = '12,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 185.00 * 1;
        iOpen = 182.20 * 1;
        iHigh = 185.40 * 1;
        iLow = 181.90 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 185.70 * 1;
        iOpen = 186.10 * 1;
        iHigh = 186.40 * 1;
        iLow = 185.00 * 1;
        iVol = 16570 * 1;
        sVol = '16,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 173.80 * 1;
        iOpen = 185.00 * 1;
        iHigh = 185.00 * 1;
        iLow = 173.10 * 1;
        iVol = 36930 * 1;
        sVol = '36,930';
            
        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 = 172.30 * 1;
        iOpen = 169.40 * 1;
        iHigh = 183.90 * 1;
        iLow = 167.50 * 1;
        iVol = 52050 * 1;
        sVol = '52,050';
            
        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 = 176.90 * 1;
        iOpen = 174.40 * 1;
        iHigh = 181.00 * 1;
        iLow = 174.40 * 1;
        iVol = 25730 * 1;
        sVol = '25,730';
            
        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 = 178.90 * 1;
        iOpen = 176.70 * 1;
        iHigh = 180.00 * 1;
        iLow = 176.40 * 1;
        iVol = 17170 * 1;
        sVol = '17,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 171.00 * 1;
        iOpen = 177.30 * 1;
        iHigh = 177.30 * 1;
        iLow = 170.50 * 1;
        iVol = 18030 * 1;
        sVol = '18,030';
            
        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 = 169.80 * 1;
        iOpen = 170.00 * 1;
        iHigh = 171.90 * 1;
        iLow = 168.30 * 1;
        iVol = 13290 * 1;
        sVol = '13,290';
            
        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 = 168.90 * 1;
        iOpen = 168.10 * 1;
        iHigh = 169.70 * 1;
        iLow = 168.00 * 1;
        iVol = 11210 * 1;
        sVol = '11,210';
            
        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 = 169.90 * 1;
        iOpen = 168.20 * 1;
        iHigh = 171.00 * 1;
        iLow = 167.90 * 1;
        iVol = 9980 * 1;
        sVol = '9,980';
            
        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 = 167.00 * 1;
        iOpen = 170.30 * 1;
        iHigh = 170.30 * 1;
        iLow = 165.80 * 1;
        iVol = 10430 * 1;
        sVol = '10,430';
            
        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 = 165.20 * 1;
        iOpen = 167.50 * 1;
        iHigh = 167.70 * 1;
        iLow = 165.10 * 1;
        iVol = 10860 * 1;
        sVol = '10,860';
            
        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 = 162.80 * 1;
        iOpen = 164.80 * 1;
        iHigh = 165.00 * 1;
        iLow = 162.60 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        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 = 162.90 * 1;
        iOpen = 161.70 * 1;
        iHigh = 163.90 * 1;
        iLow = 161.60 * 1;
        iVol = 17180 * 1;
        sVol = '17,180';
            
        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 = 161.10 * 1;
        iOpen = 163.50 * 1;
        iHigh = 163.50 * 1;
        iLow = 160.00 * 1;
        iVol = 8180 * 1;
        sVol = '8,180';
            
        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 = 161.50 * 1;
        iOpen = 161.70 * 1;
        iHigh = 162.40 * 1;
        iLow = 160.20 * 1;
        iVol = 14510 * 1;
        sVol = '14,510';
            
        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 = 164.10 * 1;
        iOpen = 161.00 * 1;
        iHigh = 165.70 * 1;
        iLow = 159.30 * 1;
        iVol = 10370 * 1;
        sVol = '10,370';
            
        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 = 165.40 * 1;
        iOpen = 163.60 * 1;
        iHigh = 167.30 * 1;
        iLow = 163.60 * 1;
        iVol = 9970 * 1;
        sVol = '9,970';
            
        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 = 164.20 * 1;
        iOpen = 165.60 * 1;
        iHigh = 167.20 * 1;
        iLow = 163.20 * 1;
        iVol = 7600 * 1;
        sVol = '7,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 161.70 * 1;
        iOpen = 163.60 * 1;
        iHigh = 165.60 * 1;
        iLow = 161.10 * 1;
        iVol = 4370 * 1;
        sVol = '4,370';
            
        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 = 161.20 * 1;
        iOpen = 161.10 * 1;
        iHigh = 162.00 * 1;
        iLow = 159.20 * 1;
        iVol = 19630 * 1;
        sVol = '19,630';
            
        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 = 162.50 * 1;
        iOpen = 160.90 * 1;
        iHigh = 164.30 * 1;
        iLow = 159.00 * 1;
        iVol = 17330 * 1;
        sVol = '17,330';
            
        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 = 161.00 * 1;
        iOpen = 163.10 * 1;
        iHigh = 164.50 * 1;
        iLow = 160.50 * 1;
        iVol = 10860 * 1;
        sVol = '10,860';
            
        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 = 161.40 * 1;
        iOpen = 161.10 * 1;
        iHigh = 164.10 * 1;
        iLow = 161.00 * 1;
        iVol = 21740 * 1;
        sVol = '21,740';
            
        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 = 161.10 * 1;
        iOpen = 162.60 * 1;
        iHigh = 163.70 * 1;
        iLow = 160.80 * 1;
        iVol = 15280 * 1;
        sVol = '15,280';
            
        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 = 160.40 * 1;
        iOpen = 161.60 * 1;
        iHigh = 161.60 * 1;
        iLow = 159.20 * 1;
        iVol = 16310 * 1;
        sVol = '16,310';
            
        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 = 161.90 * 1;
        iOpen = 160.00 * 1;
        iHigh = 162.40 * 1;
        iLow = 159.10 * 1;
        iVol = 9170 * 1;
        sVol = '9,170';
            
        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 = 160.90 * 1;
        iOpen = 161.80 * 1;
        iHigh = 162.20 * 1;
        iLow = 159.80 * 1;
        iVol = 9270 * 1;
        sVol = '9,270';
            
        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 = 162.00 * 1;
        iOpen = 160.40 * 1;
        iHigh = 163.30 * 1;
        iLow = 158.60 * 1;
        iVol = 12750 * 1;
        sVol = '12,750';
            
        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 = 162.80 * 1;
        iOpen = 163.30 * 1;
        iHigh = 164.50 * 1;
        iLow = 161.90 * 1;
        iVol = 13090 * 1;
        sVol = '13,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 158.20 * 1;
        iOpen = 164.50 * 1;
        iHigh = 167.40 * 1;
        iLow = 157.90 * 1;
        iVol = 27230 * 1;
        sVol = '27,230';
            
        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 = 159.80 * 1;
        iOpen = 158.50 * 1;
        iHigh = 160.10 * 1;
        iLow = 157.40 * 1;
        iVol = 19890 * 1;
        sVol = '19,890';
            
        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 = 159.70 * 1;
        iOpen = 160.60 * 1;
        iHigh = 161.80 * 1;
        iLow = 158.90 * 1;
        iVol = 14410 * 1;
        sVol = '14,410';
            
        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 = 160.10 * 1;
        iOpen = 159.60 * 1;
        iHigh = 161.60 * 1;
        iLow = 159.50 * 1;
        iVol = 11670 * 1;
        sVol = '11,670';
            
        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 = 161.10 * 1;
        iOpen = 160.00 * 1;
        iHigh = 161.90 * 1;
        iLow = 159.90 * 1;
        iVol = 48670 * 1;
        sVol = '48,670';
            
        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 = 158.80 * 1;
        iOpen = 160.60 * 1;
        iHigh = 160.60 * 1;
        iLow = 157.60 * 1;
        iVol = 10480 * 1;
        sVol = '10,480';
            
        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 = 159.10 * 1;
        iOpen = 158.70 * 1;
        iHigh = 160.20 * 1;
        iLow = 158.10 * 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(2019, 11, 26);
        iClose = 160.10 * 1;
        iOpen = 159.30 * 1;
        iHigh = 160.60 * 1;
        iLow = 158.80 * 1;
        iVol = 7340 * 1;
        sVol = '7,340';
            
        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 = 160.00 * 1;
        iOpen = 159.70 * 1;
        iHigh = 160.90 * 1;
        iLow = 159.40 * 1;
        iVol = 8250 * 1;
        sVol = '8,250';
            
        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 = 159.40 * 1;
        iOpen = 160.00 * 1;
        iHigh = 160.60 * 1;
        iLow = 158.50 * 1;
        iVol = 12380 * 1;
        sVol = '12,380';
            
        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 = 159.70 * 1;
        iOpen = 159.20 * 1;
        iHigh = 161.10 * 1;
        iLow = 158.80 * 1;
        iVol = 11390 * 1;
        sVol = '11,390';
            
        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 = 158.00 * 1;
        iOpen = 160.70 * 1;
        iHigh = 160.80 * 1;
        iLow = 157.20 * 1;
        iVol = 10260 * 1;
        sVol = '10,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 157.50 * 1;
        iOpen = 155.80 * 1;
        iHigh = 157.80 * 1;
        iLow = 155.80 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 159.10 * 1;
        iOpen = 155.80 * 1;
        iHigh = 160.40 * 1;
        iLow = 155.60 * 1;
        iVol = 14160 * 1;
        sVol = '14,160';
            
        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 = 157.00 * 1;
        iOpen = 158.10 * 1;
        iHigh = 158.70 * 1;
        iLow = 154.90 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 156.30 * 1;
        iOpen = 156.70 * 1;
        iHigh = 157.70 * 1;
        iLow = 155.30 * 1;
        iVol = 24050 * 1;
        sVol = '24,050';
            
        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 = 153.00 * 1;
        iOpen = 156.30 * 1;
        iHigh = 158.00 * 1;
        iLow = 152.60 * 1;
        iVol = 12710 * 1;
        sVol = '12,710';
            
        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 = 151.20 * 1;
        iOpen = 152.90 * 1;
        iHigh = 152.90 * 1;
        iLow = 149.20 * 1;
        iVol = 13460 * 1;
        sVol = '13,460';
            
        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 = 151.60 * 1;
        iOpen = 150.80 * 1;
        iHigh = 152.30 * 1;
        iLow = 149.70 * 1;
        iVol = 9360 * 1;
        sVol = '9,360';
            
        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 = 151.40 * 1;
        iOpen = 150.40 * 1;
        iHigh = 152.50 * 1;
        iLow = 150.40 * 1;
        iVol = 10570 * 1;
        sVol = '10,570';
            
        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 = 151.80 * 1;
        iOpen = 151.10 * 1;
        iHigh = 152.70 * 1;
        iLow = 151.00 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 156.50 * 1;
        iOpen = 151.50 * 1;
        iHigh = 157.80 * 1;
        iLow = 151.50 * 1;
        iVol = 8420 * 1;
        sVol = '8,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 158.50 * 1;
        iOpen = 157.30 * 1;
        iHigh = 159.40 * 1;
        iLow = 156.50 * 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(2020, 0, 21);
        iClose = 157.70 * 1;
        iOpen = 156.90 * 1;
        iHigh = 159.10 * 1;
        iLow = 154.90 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 153.70 * 1;
        iOpen = 157.90 * 1;
        iHigh = 157.90 * 1;
        iLow = 152.40 * 1;
        iVol = 8870 * 1;
        sVol = '8,870';
            
        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 = 153.80 * 1;
        iOpen = 154.10 * 1;
        iHigh = 154.10 * 1;
        iLow = 151.10 * 1;
        iVol = 14320 * 1;
        sVol = '14,320';
            
        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 = 150.50 * 1;
        iOpen = 153.00 * 1;
        iHigh = 153.30 * 1;
        iLow = 149.90 * 1;
        iVol = 14720 * 1;
        sVol = '14,720';
            
        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 = 146.20 * 1;
        iOpen = 148.10 * 1;
        iHigh = 150.50 * 1;
        iLow = 146.10 * 1;
        iVol = 21690 * 1;
        sVol = '21,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 145.10 * 1;
        iOpen = 146.00 * 1;
        iHigh = 146.70 * 1;
        iLow = 144.60 * 1;
        iVol = 10950 * 1;
        sVol = '10,950';
            
        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 = 140.20 * 1;
        iOpen = 144.10 * 1;
        iHigh = 145.80 * 1;
        iLow = 139.00 * 1;
        iVol = 15220 * 1;
        sVol = '15,220';
            
        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 = 136.50 * 1;
        iOpen = 138.60 * 1;
        iHigh = 139.80 * 1;
        iLow = 134.60 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 136.00 * 1;
        iOpen = 135.50 * 1;
        iHigh = 136.70 * 1;
        iLow = 132.60 * 1;
        iVol = 18620 * 1;
        sVol = '18,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 136.10 * 1;
        iOpen = 135.60 * 1;
        iHigh = 136.90 * 1;
        iLow = 134.30 * 1;
        iVol = 28760 * 1;
        sVol = '28,760';
            
        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 = 138.60 * 1;
        iOpen = 138.60 * 1;
        iHigh = 141.30 * 1;
        iLow = 138.30 * 1;
        iVol = 11630 * 1;
        sVol = '11,630';
            
        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 = 141.40 * 1;
        iOpen = 139.60 * 1;
        iHigh = 141.50 * 1;
        iLow = 137.70 * 1;
        iVol = 13640 * 1;
        sVol = '13,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 140.10 * 1;
        iOpen = 141.90 * 1;
        iHigh = 141.90 * 1;
        iLow = 139.20 * 1;
        iVol = 9900 * 1;
        sVol = '9,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 137.70 * 1;
        iOpen = 139.50 * 1;
        iHigh = 140.70 * 1;
        iLow = 136.70 * 1;
        iVol = 11340 * 1;
        sVol = '11,340';
            
        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 = 134.60 * 1;
        iOpen = 136.80 * 1;
        iHigh = 136.80 * 1;
        iLow = 134.10 * 1;
        iVol = 8710 * 1;
        sVol = '8,710';
            
        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 = 135.20 * 1;
        iOpen = 134.80 * 1;
        iHigh = 136.30 * 1;
        iLow = 133.60 * 1;
        iVol = 8480 * 1;
        sVol = '8,480';
            
        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 = 136.90 * 1;
        iOpen = 135.80 * 1;
        iHigh = 137.50 * 1;
        iLow = 134.70 * 1;
        iVol = 7020 * 1;
        sVol = '7,020';
            
        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 = 135.40 * 1;
        iOpen = 135.70 * 1;
        iHigh = 136.30 * 1;
        iLow = 134.40 * 1;
        iVol = 9420 * 1;
        sVol = '9,420';
            
        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 = 135.90 * 1;
        iOpen = 135.20 * 1;
        iHigh = 136.20 * 1;
        iLow = 134.60 * 1;
        iVol = 10250 * 1;
        sVol = '10,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 137.50 * 1;
        iOpen = 135.30 * 1;
        iHigh = 139.00 * 1;
        iLow = 135.30 * 1;
        iVol = 6840 * 1;
        sVol = '6,840';
            
        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 = 137.30 * 1;
        iOpen = 137.80 * 1;
        iHigh = 138.00 * 1;
        iLow = 136.30 * 1;
        iVol = 6960 * 1;
        sVol = '6,960';
            
        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 = 138.70 * 1;
        iOpen = 136.30 * 1;
        iHigh = 139.00 * 1;
        iLow = 136.10 * 1;
        iVol = 8730 * 1;
        sVol = '8,730';
            
        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 = 140.60 * 1;
        iOpen = 138.10 * 1;
        iHigh = 141.30 * 1;
        iLow = 137.10 * 1;
        iVol = 8180 * 1;
        sVol = '8,180';
            
        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 = 137.60 * 1;
        iOpen = 136.60 * 1;
        iHigh = 138.60 * 1;
        iLow = 135.20 * 1;
        iVol = 13030 * 1;
        sVol = '13,030';
            
        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 = 135.10 * 1;
        iOpen = 137.00 * 1;
        iHigh = 137.20 * 1;
        iLow = 134.50 * 1;
        iVol = 12470 * 1;
        sVol = '12,470';
            
        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 = 132.30 * 1;
        iOpen = 134.60 * 1;
        iHigh = 136.00 * 1;
        iLow = 130.20 * 1;
        iVol = 19850 * 1;
        sVol = '19,850';
            
        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 = 127.90 * 1;
        iOpen = 129.80 * 1;
        iHigh = 132.30 * 1;
        iLow = 126.70 * 1;
        iVol = 34750 * 1;
        sVol = '34,750';
            
        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 = 127.30 * 1;
        iOpen = 124.30 * 1;
        iHigh = 129.00 * 1;
        iLow = 123.40 * 1;
        iVol = 28720 * 1;
        sVol = '28,720';
            
        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 = 127.40 * 1;
        iOpen = 127.80 * 1;
        iHigh = 128.00 * 1;
        iLow = 123.10 * 1;
        iVol = 22260 * 1;
        sVol = '22,260';
            
        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 = 123.50 * 1;
        iOpen = 127.60 * 1;
        iHigh = 130.10 * 1;
        iLow = 122.90 * 1;
        iVol = 20870 * 1;
        sVol = '20,870';
            
        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 = 124.30 * 1;
        iOpen = 125.20 * 1;
        iHigh = 126.30 * 1;
        iLow = 122.00 * 1;
        iVol = 31830 * 1;
        sVol = '31,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 121.10 * 1;
        iOpen = 121.50 * 1;
        iHigh = 123.20 * 1;
        iLow = 119.70 * 1;
        iVol = 18980 * 1;
        sVol = '18,980';
            
        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 = 117.40 * 1;
        iOpen = 118.00 * 1;
        iHigh = 120.60 * 1;
        iLow = 114.80 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 106.60 * 1;
        iOpen = 112.80 * 1;
        iHigh = 112.80 * 1;
        iLow = 105.30 * 1;
        iVol = 21940 * 1;
        sVol = '21,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 106.30 * 1;
        iOpen = 109.20 * 1;
        iHigh = 112.70 * 1;
        iLow = 103.40 * 1;
        iVol = 29920 * 1;
        sVol = '29,920';
            
        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 = 100.10 * 1;
        iOpen = 104.00 * 1;
        iHigh = 105.50 * 1;
        iLow = 97.10 * 1;
        iVol = 28290 * 1;
        sVol = '28,290';
            
        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 = 76.90 * 1;
        iOpen = 95.20 * 1;
        iHigh = 95.50 * 1;
        iLow = 76.40 * 1;
        iVol = 25680 * 1;
        sVol = '25,680';
            
        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 = 84.20 * 1;
        iOpen = 79.70 * 1;
        iHigh = 89.40 * 1;
        iLow = 78.00 * 1;
        iVol = 47090 * 1;
        sVol = '47,090';
            
        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 = 75.30 * 1;
        iOpen = 79.20 * 1;
        iHigh = 80.60 * 1;
        iLow = 74.70 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 78.20 * 1;
        iOpen = 76.30 * 1;
        iHigh = 79.90 * 1;
        iLow = 67.60 * 1;
        iVol = 51460 * 1;
        sVol = '51,460';
            
        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 = 67.10 * 1;
        iOpen = 73.60 * 1;
        iHigh = 76.40 * 1;
        iLow = 67.00 * 1;
        iVol = 34950 * 1;
        sVol = '34,950';
            
        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 = 80.10 * 1;
        iOpen = 67.10 * 1;
        iHigh = 84.80 * 1;
        iLow = 67.00 * 1;
        iVol = 48840 * 1;
        sVol = '48,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 72.10 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.30 * 1;
        iLow = 70.20 * 1;
        iVol = 33620 * 1;
        sVol = '33,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 71.30 * 1;
        iOpen = 72.50 * 1;
        iHigh = 77.90 * 1;
        iLow = 69.20 * 1;
        iVol = 29670 * 1;
        sVol = '29,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 75.20 * 1;
        iOpen = 75.10 * 1;
        iHigh = 77.50 * 1;
        iLow = 70.60 * 1;
        iVol = 35160 * 1;
        sVol = '35,160';
            
        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 = 65.50 * 1;
        iOpen = 74.80 * 1;
        iHigh = 75.90 * 1;
        iLow = 65.20 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 65.90 * 1;
        iOpen = 65.70 * 1;
        iHigh = 70.20 * 1;
        iLow = 63.80 * 1;
        iVol = 41730 * 1;
        sVol = '41,730';
            
        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 = 57.50 * 1;
        iOpen = 63.40 * 1;
        iHigh = 64.40 * 1;
        iLow = 57.20 * 1;
        iVol = 27850 * 1;
        sVol = '27,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 56.20 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.60 * 1;
        iLow = 52.40 * 1;
        iVol = 28170 * 1;
        sVol = '28,170';
            
        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 = 65.00 * 1;
        iOpen = 56.50 * 1;
        iHigh = 66.10 * 1;
        iLow = 56.30 * 1;
        iVol = 43410 * 1;
        sVol = '43,410';
            
        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 = 61.40 * 1;
        iOpen = 61.70 * 1;
        iHigh = 63.30 * 1;
        iLow = 58.70 * 1;
        iVol = 33140 * 1;
        sVol = '33,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 64.50 * 1;
        iOpen = 61.70 * 1;
        iHigh = 69.60 * 1;
        iLow = 61.50 * 1;
        iVol = 32370 * 1;
        sVol = '32,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 62.40 * 1;
        iOpen = 58.10 * 1;
        iHigh = 62.80 * 1;
        iLow = 57.80 * 1;
        iVol = 19630 * 1;
        sVol = '19,630';
            
        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 = 64.10 * 1;
        iOpen = 64.30 * 1;
        iHigh = 67.50 * 1;
        iLow = 61.20 * 1;
        iVol = 64070 * 1;
        sVol = '64,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 53.70 * 1;
        iOpen = 65.70 * 1;
        iHigh = 66.50 * 1;
        iLow = 53.30 * 1;
        iVol = 36370 * 1;
        sVol = '36,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 62.80 * 1;
        iOpen = 54.00 * 1;
        iHigh = 63.20 * 1;
        iLow = 54.00 * 1;
        iVol = 48950 * 1;
        sVol = '48,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 62.40 * 1;
        iOpen = 63.90 * 1;
        iHigh = 66.90 * 1;
        iLow = 61.50 * 1;
        iVol = 31520 * 1;
        sVol = '31,520';
            
        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 = 60.30 * 1;
        iOpen = 62.70 * 1;
        iHigh = 63.10 * 1;
        iLow = 58.60 * 1;
        iVol = 20170 * 1;
        sVol = '20,170';
            
        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 = 63.70 * 1;
        iOpen = 61.70 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.70 * 1;
        iVol = 17280 * 1;
        sVol = '17,280';
            
        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 = 59.80 * 1;
        iOpen = 61.20 * 1;
        iHigh = 62.40 * 1;
        iLow = 57.70 * 1;
        iVol = 21630 * 1;
        sVol = '21,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 56.00 * 1;
        iOpen = 59.50 * 1;
        iHigh = 61.10 * 1;
        iLow = 52.20 * 1;
        iVol = 19320 * 1;
        sVol = '19,320';
            
        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 = 59.30 * 1;
        iOpen = 57.20 * 1;
        iHigh = 62.30 * 1;
        iLow = 57.20 * 1;
        iVol = 14580 * 1;
        sVol = '14,580';
            
        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 = 52.30 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.90 * 1;
        iLow = 52.30 * 1;
        iVol = 25120 * 1;
        sVol = '25,120';
            
        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 = 52.20 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.10 * 1;
        iLow = 50.00 * 1;
        iVol = 19010 * 1;
        sVol = '19,010';
            
        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 = 52.00 * 1;
        iOpen = 53.20 * 1;
        iHigh = 54.10 * 1;
        iLow = 51.40 * 1;
        iVol = 15440 * 1;
        sVol = '15,440';
            
        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 = 56.10 * 1;
        iOpen = 53.00 * 1;
        iHigh = 58.20 * 1;
        iLow = 52.70 * 1;
        iVol = 22650 * 1;
        sVol = '22,650';
            
        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 = 52.80 * 1;
        iOpen = 55.70 * 1;
        iHigh = 57.30 * 1;
        iLow = 52.60 * 1;
        iVol = 17360 * 1;
        sVol = '17,360';
            
        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 = 55.50 * 1;
        iOpen = 52.80 * 1;
        iHigh = 56.30 * 1;
        iLow = 51.30 * 1;
        iVol = 25540 * 1;
        sVol = '25,540';
            
        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 = 55.50 * 1;
        iOpen = 57.60 * 1;
        iHigh = 59.30 * 1;
        iLow = 55.20 * 1;
        iVol = 24740 * 1;
        sVol = '24,740';
            
        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 = 58.60 * 1;
        iOpen = 56.00 * 1;
        iHigh = 60.70 * 1;
        iLow = 56.00 * 1;
        iVol = 44830 * 1;
        sVol = '44,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 61.70 * 1;
        iOpen = 57.00 * 1;
        iHigh = 63.30 * 1;
        iLow = 54.80 * 1;
        iVol = 85520 * 1;
        sVol = '85,520';
            
        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 = 54.10 * 1;
        iOpen = 60.40 * 1;
        iHigh = 60.40 * 1;
        iLow = 52.10 * 1;
        iVol = 25880 * 1;
        sVol = '25,880';
            
        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 = 52.80 * 1;
        iOpen = 52.60 * 1;
        iHigh = 58.10 * 1;
        iLow = 52.60 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 53.40 * 1;
        iOpen = 53.90 * 1;
        iHigh = 58.60 * 1;
        iLow = 53.00 * 1;
        iVol = 30970 * 1;
        sVol = '30,970';
            
        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 = 49.20 * 1;
        iOpen = 52.90 * 1;
        iHigh = 53.50 * 1;
        iLow = 48.60 * 1;
        iVol = 37620 * 1;
        sVol = '37,620';
            
        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 = 50.10 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.60 * 1;
        iLow = 48.50 * 1;
        iVol = 30410 * 1;
        sVol = '30,410';
            
        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 = 52.80 * 1;
        iOpen = 51.00 * 1;
        iHigh = 54.20 * 1;
        iLow = 50.10 * 1;
        iVol = 78330 * 1;
        sVol = '78,330';
            
        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 = 51.20 * 1;
        iOpen = 52.60 * 1;
        iHigh = 52.60 * 1;
        iLow = 49.50 * 1;
        iVol = 25730 * 1;
        sVol = '25,730';
            
        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 = 44.80 * 1;
        iOpen = 51.00 * 1;
        iHigh = 52.60 * 1;
        iLow = 44.70 * 1;
        iVol = 38640 * 1;
        sVol = '38,640';
            
        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 = 40.10 * 1;
        iOpen = 44.80 * 1;
        iHigh = 45.10 * 1;
        iLow = 39.90 * 1;
        iVol = 40060 * 1;
        sVol = '40,060';
            
        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 = 40.70 * 1;
        iOpen = 39.60 * 1;
        iHigh = 45.00 * 1;
        iLow = 37.50 * 1;
        iVol = 40960 * 1;
        sVol = '40,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 43.00 * 1;
        iOpen = 41.20 * 1;
        iHigh = 44.90 * 1;
        iLow = 40.20 * 1;
        iVol = 32350 * 1;
        sVol = '32,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 50.20 * 1;
        iOpen = 44.50 * 1;
        iHigh = 50.30 * 1;
        iLow = 44.50 * 1;
        iVol = 40580 * 1;
        sVol = '40,580';
            
        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 = 46.90 * 1;
        iOpen = 49.60 * 1;
        iHigh = 49.60 * 1;
        iLow = 46.60 * 1;
        iVol = 19100 * 1;
        sVol = '19,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 50.10 * 1;
        iOpen = 47.90 * 1;
        iHigh = 50.40 * 1;
        iLow = 46.90 * 1;
        iVol = 35330 * 1;
        sVol = '35,330';
            
        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 = 51.20 * 1;
        iOpen = 49.60 * 1;
        iHigh = 52.50 * 1;
        iLow = 48.70 * 1;
        iVol = 24110 * 1;
        sVol = '24,110';
            
        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 = 53.60 * 1;
        iOpen = 51.40 * 1;
        iHigh = 54.70 * 1;
        iLow = 50.00 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 55.90 * 1;
        iOpen = 55.70 * 1;
        iHigh = 56.90 * 1;
        iLow = 53.60 * 1;
        iVol = 23140 * 1;
        sVol = '23,140';
            
        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 = 60.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.40 * 1;
        iLow = 55.50 * 1;
        iVol = 30540 * 1;
        sVol = '30,540';
            
        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 = 53.50 * 1;
        iOpen = 60.70 * 1;
        iHigh = 60.70 * 1;
        iLow = 53.30 * 1;
        iVol = 59060 * 1;
        sVol = '59,060';
            
        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 = 49.30 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.50 * 1;
        iLow = 48.60 * 1;
        iVol = 68530 * 1;
        sVol = '68,530';
            
        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 = 52.20 * 1;
        iOpen = 49.30 * 1;
        iHigh = 54.10 * 1;
        iLow = 45.60 * 1;
        iVol = 36680 * 1;
        sVol = '36,680';
            
        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 = 56.40 * 1;
        iOpen = 53.20 * 1;
        iHigh = 58.50 * 1;
        iLow = 52.00 * 1;
        iVol = 59830 * 1;
        sVol = '59,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 54.10 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.40 * 1;
        iLow = 53.40 * 1;
        iVol = 34330 * 1;
        sVol = '34,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 61.70 * 1;
        iOpen = 54.00 * 1;
        iHigh = 62.50 * 1;
        iLow = 53.50 * 1;
        iVol = 50710 * 1;
        sVol = '50,710';
            
        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 = 68.40 * 1;
        iOpen = 65.00 * 1;
        iHigh = 69.30 * 1;
        iLow = 64.30 * 1;
        iVol = 46820 * 1;
        sVol = '46,820';
            
        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 = 70.20 * 1;
        iOpen = 70.90 * 1;
        iHigh = 73.30 * 1;
        iLow = 68.40 * 1;
        iVol = 53640 * 1;
        sVol = '53,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 67.60 * 1;
        iOpen = 70.20 * 1;
        iHigh = 71.70 * 1;
        iLow = 65.50 * 1;
        iVol = 28140 * 1;
        sVol = '28,140';
            
        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 = 62.80 * 1;
        iOpen = 68.20 * 1;
        iHigh = 68.20 * 1;
        iLow = 62.00 * 1;
        iVol = 34110 * 1;
        sVol = '34,110';
            
        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 = 52.50 * 1;
        iOpen = 58.80 * 1;
        iHigh = 59.40 * 1;
        iLow = 52.40 * 1;
        iVol = 27680 * 1;
        sVol = '27,680';
            
        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 = 57.40 * 1;
        iOpen = 54.80 * 1;
        iHigh = 57.80 * 1;
        iLow = 53.30 * 1;
        iVol = 34950 * 1;
        sVol = '34,950';
            
        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 = 59.40 * 1;
        iOpen = 54.50 * 1;
        iHigh = 60.20 * 1;
        iLow = 51.20 * 1;
        iVol = 29720 * 1;
        sVol = '29,720';
            
        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 = 62.00 * 1;
        iOpen = 62.50 * 1;
        iHigh = 66.80 * 1;
        iLow = 61.00 * 1;
        iVol = 54430 * 1;
        sVol = '54,430';
            
        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 = 64.90 * 1;
        iOpen = 64.60 * 1;
        iHigh = 67.80 * 1;
        iLow = 60.60 * 1;
        iVol = 67920 * 1;
        sVol = '67,920';
            
        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 = 53.90 * 1;
        iOpen = 58.50 * 1;
        iHigh = 61.90 * 1;
        iLow = 51.50 * 1;
        iVol = 167910 * 1;
        sVol = '167,910';
            
        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 = 53.10 * 1;
        iOpen = 55.50 * 1;
        iHigh = 55.60 * 1;
        iLow = 52.60 * 1;
        iVol = 87280 * 1;
        sVol = '87,280';
            
        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 = 49.50 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.00 * 1;
        iLow = 49.00 * 1;
        iVol = 104770 * 1;
        sVol = '104,770';
            
        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 = 50.40 * 1;
        iOpen = 50.50 * 1;
        iHigh = 51.50 * 1;
        iLow = 49.00 * 1;
        iVol = 154740 * 1;
        sVol = '154,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 46.40 * 1;
        iOpen = 49.20 * 1;
        iHigh = 50.00 * 1;
        iLow = 46.20 * 1;
        iVol = 52390 * 1;
        sVol = '52,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 47.70 * 1;
        iOpen = 45.60 * 1;
        iHigh = 49.10 * 1;
        iLow = 45.10 * 1;
        iVol = 68540 * 1;
        sVol = '68,540';
            
        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 = 51.80 * 1;
        iOpen = 48.30 * 1;
        iHigh = 53.60 * 1;
        iLow = 46.80 * 1;
        iVol = 176110 * 1;
        sVol = '176,110';
            
        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 = 53.20 * 1;
        iOpen = 53.70 * 1;
        iHigh = 56.70 * 1;
        iLow = 52.40 * 1;
        iVol = 55140 * 1;
        sVol = '55,140';
            
        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 = 55.70 * 1;
        iOpen = 52.10 * 1;
        iHigh = 56.00 * 1;
        iLow = 51.30 * 1;
        iVol = 48780 * 1;
        sVol = '48,780';
            
        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 = 55.00 * 1;
        iOpen = 55.70 * 1;
        iHigh = 57.50 * 1;
        iLow = 53.10 * 1;
        iVol = 42840 * 1;
        sVol = '42,840';
            
        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 = 54.90 * 1;
        iOpen = 55.50 * 1;
        iHigh = 56.30 * 1;
        iLow = 53.70 * 1;
        iVol = 48920 * 1;
        sVol = '48,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 55.40 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.80 * 1;
        iLow = 54.10 * 1;
        iVol = 31870 * 1;
        sVol = '31,870';
            
        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 = 50.10 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.60 * 1;
        iLow = 49.80 * 1;
        iVol = 32480 * 1;
        sVol = '32,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 48.70 * 1;
        iOpen = 50.10 * 1;
        iHigh = 50.30 * 1;
        iLow = 47.10 * 1;
        iVol = 77770 * 1;
        sVol = '77,770';
            
        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 = 42.10 * 1;
        iOpen = 48.50 * 1;
        iHigh = 49.20 * 1;
        iLow = 42.00 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 44.10 * 1;
        iOpen = 42.50 * 1;
        iHigh = 44.90 * 1;
        iLow = 42.20 * 1;
        iVol = 51600 * 1;
        sVol = '51,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 43.90 * 1;
        iOpen = 44.50 * 1;
        iHigh = 46.00 * 1;
        iLow = 42.30 * 1;
        iVol = 45630 * 1;
        sVol = '45,630';
            
        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 = 43.20 * 1;
        iOpen = 43.90 * 1;
        iHigh = 44.10 * 1;
        iLow = 42.10 * 1;
        iVol = 35250 * 1;
        sVol = '35,250';
            
        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 = 44.30 * 1;
        iOpen = 45.30 * 1;
        iHigh = 46.80 * 1;
        iLow = 44.00 * 1;
        iVol = 50830 * 1;
        sVol = '50,830';
            
        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 = 42.80 * 1;
        iOpen = 43.80 * 1;
        iHigh = 44.30 * 1;
        iLow = 42.40 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 42.10 * 1;
        iOpen = 42.70 * 1;
        iHigh = 43.00 * 1;
        iLow = 40.90 * 1;
        iVol = 58450 * 1;
        sVol = '58,450';
            
        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 = 40.50 * 1;
        iOpen = 42.10 * 1;
        iHigh = 42.40 * 1;
        iLow = 40.10 * 1;
        iVol = 40540 * 1;
        sVol = '40,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 42.60 * 1;
        iOpen = 41.10 * 1;
        iHigh = 42.90 * 1;
        iLow = 41.00 * 1;
        iVol = 47830 * 1;
        sVol = '47,830';
            
        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 = 40.00 * 1;
        iOpen = 42.60 * 1;
        iHigh = 42.70 * 1;
        iLow = 39.80 * 1;
        iVol = 41520 * 1;
        sVol = '41,520';
            
        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 = 40.90 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.10 * 1;
        iLow = 38.80 * 1;
        iVol = 60260 * 1;
        sVol = '60,260';
            
        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 = 40.60 * 1;
        iOpen = 41.00 * 1;
        iHigh = 42.50 * 1;
        iLow = 40.10 * 1;
        iVol = 29510 * 1;
        sVol = '29,510';
            
        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 = 39.60 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.00 * 1;
        iVol = 27390 * 1;
        sVol = '27,390';
            
        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 = 39.00 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.70 * 1;
        iLow = 38.10 * 1;
        iVol = 40060 * 1;
        sVol = '40,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 39.60 * 1;
        iOpen = 39.80 * 1;
        iHigh = 39.90 * 1;
        iLow = 38.50 * 1;
        iVol = 43810 * 1;
        sVol = '43,810';
            
        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 = 39.00 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.80 * 1;
        iLow = 38.10 * 1;
        iVol = 31280 * 1;
        sVol = '31,280';
            
        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 = 39.50 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.50 * 1;
        iLow = 37.50 * 1;
        iVol = 35390 * 1;
        sVol = '35,390';
            
        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 = 38.30 * 1;
        iOpen = 40.10 * 1;
        iHigh = 40.40 * 1;
        iLow = 37.70 * 1;
        iVol = 48770 * 1;
        sVol = '48,770';
            
        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 = 39.50 * 1;
        iOpen = 38.40 * 1;
        iHigh = 40.50 * 1;
        iLow = 38.30 * 1;
        iVol = 40220 * 1;
        sVol = '40,220';
            
        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 = 50.60 * 1;
        iOpen = 42.20 * 1;
        iHigh = 57.50 * 1;
        iLow = 41.80 * 1;
        iVol = 859790 * 1;
        sVol = '859,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 49.10 * 1;
        iOpen = 49.30 * 1;
        iHigh = 50.50 * 1;
        iLow = 46.40 * 1;
        iVol = 81990 * 1;
        sVol = '81,990';
            
        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 = 54.10 * 1;
        iOpen = 49.10 * 1;
        iHigh = 54.60 * 1;
        iLow = 48.10 * 1;
        iVol = 62490 * 1;
        sVol = '62,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 62.40 * 1;
        iOpen = 54.50 * 1;
        iHigh = 62.80 * 1;
        iLow = 54.50 * 1;
        iVol = 83290 * 1;
        sVol = '83,290';
            
        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 = 68.30 * 1;
        iOpen = 62.50 * 1;
        iHigh = 69.90 * 1;
        iLow = 62.50 * 1;
        iVol = 86090 * 1;
        sVol = '86,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 64.20 * 1;
        iOpen = 69.10 * 1;
        iHigh = 71.40 * 1;
        iLow = 62.60 * 1;
        iVol = 79870 * 1;
        sVol = '79,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 64.40 * 1;
        iOpen = 64.20 * 1;
        iHigh = 65.60 * 1;
        iLow = 61.60 * 1;
        iVol = 34220 * 1;
        sVol = '34,220';
            
        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 = 64.30 * 1;
        iOpen = 63.40 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.60 * 1;
        iVol = 30150 * 1;
        sVol = '30,150';
            
        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 = 63.60 * 1;
        iOpen = 64.10 * 1;
        iHigh = 65.70 * 1;
        iLow = 63.20 * 1;
        iVol = 20910 * 1;
        sVol = '20,910';
            
        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 = 65.40 * 1;
        iOpen = 63.20 * 1;
        iHigh = 71.00 * 1;
        iLow = 62.60 * 1;
        iVol = 70620 * 1;
        sVol = '70,620';
            
        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 = 60.80 * 1;
        iOpen = 65.40 * 1;
        iHigh = 65.40 * 1;
        iLow = 59.80 * 1;
        iVol = 36290 * 1;
        sVol = '36,290';
            
        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 = 59.20 * 1;
        iOpen = 59.40 * 1;
        iHigh = 61.90 * 1;
        iLow = 58.90 * 1;
        iVol = 22300 * 1;
        sVol = '22,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 58.00 * 1;
        iOpen = 58.60 * 1;
        iHigh = 60.70 * 1;
        iLow = 57.50 * 1;
        iVol = 34470 * 1;
        sVol = '34,470';
            
        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 = 64.80 * 1;
        iOpen = 58.30 * 1;
        iHigh = 65.00 * 1;
        iLow = 58.30 * 1;
        iVol = 30910 * 1;
        sVol = '30,910';
            
        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 = 63.20 * 1;
        iOpen = 65.70 * 1;
        iHigh = 65.70 * 1;
        iLow = 60.60 * 1;
        iVol = 35000 * 1;
        sVol = '35,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 62.80 * 1;
        iOpen = 62.60 * 1;
        iHigh = 65.50 * 1;
        iLow = 62.00 * 1;
        iVol = 28420 * 1;
        sVol = '28,420';
            
        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 = 64.20 * 1;
        iOpen = 63.40 * 1;
        iHigh = 66.40 * 1;
        iLow = 63.10 * 1;
        iVol = 25980 * 1;
        sVol = '25,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 65.90 * 1;
        iOpen = 64.20 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.10 * 1;
        iVol = 17080 * 1;
        sVol = '17,080';
            
        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 = 63.70 * 1;
        iOpen = 65.60 * 1;
        iHigh = 65.60 * 1;
        iLow = 62.70 * 1;
        iVol = 26150 * 1;
        sVol = '26,150';
            
        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 = 65.90 * 1;
        iOpen = 63.20 * 1;
        iHigh = 67.40 * 1;
        iLow = 62.20 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 67.10 * 1;
        iOpen = 66.70 * 1;
        iHigh = 72.00 * 1;
        iLow = 65.80 * 1;
        iVol = 48260 * 1;
        sVol = '48,260';
            
        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 = 62.80 * 1;
        iOpen = 67.10 * 1;
        iHigh = 69.70 * 1;
        iLow = 62.80 * 1;
        iVol = 32660 * 1;
        sVol = '32,660';
            
        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 = 63.40 * 1;
        iOpen = 64.20 * 1;
        iHigh = 65.10 * 1;
        iLow = 61.90 * 1;
        iVol = 24370 * 1;
        sVol = '24,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 59.90 * 1;
        iOpen = 61.80 * 1;
        iHigh = 61.80 * 1;
        iLow = 58.60 * 1;
        iVol = 25140 * 1;
        sVol = '25,140';
            
        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 = 61.40 * 1;
        iOpen = 59.70 * 1;
        iHigh = 62.60 * 1;
        iLow = 59.30 * 1;
        iVol = 22490 * 1;
        sVol = '22,490';
            
        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 = 59.50 * 1;
        iOpen = 61.60 * 1;
        iHigh = 62.40 * 1;
        iLow = 59.50 * 1;
        iVol = 16060 * 1;
        sVol = '16,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 58.70 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.90 * 1;
        iLow = 57.60 * 1;
        iVol = 19390 * 1;
        sVol = '19,390';
            
        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 = 60.90 * 1;
        iOpen = 59.40 * 1;
        iHigh = 61.40 * 1;
        iLow = 58.30 * 1;
        iVol = 16510 * 1;
        sVol = '16,510';
            
        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 = 61.90 * 1;
        iOpen = 61.80 * 1;
        iHigh = 63.50 * 1;
        iLow = 59.70 * 1;
        iVol = 22390 * 1;
        sVol = '22,390';
            
        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 = 63.10 * 1;
        iOpen = 62.20 * 1;
        iHigh = 65.20 * 1;
        iLow = 61.10 * 1;
        iVol = 51140 * 1;
        sVol = '51,140';
            
        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 = 63.30 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.40 * 1;
        iLow = 61.20 * 1;
        iVol = 29160 * 1;
        sVol = '29,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 65.00 * 1;
        iOpen = 63.70 * 1;
        iHigh = 67.60 * 1;
        iLow = 63.00 * 1;
        iVol = 72520 * 1;
        sVol = '72,520';
            
        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 = 60.30 * 1;
        iOpen = 62.80 * 1;
        iHigh = 63.90 * 1;
        iLow = 59.40 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 60.30 * 1;
        iOpen = 61.30 * 1;
        iHigh = 61.70 * 1;
        iLow = 58.90 * 1;
        iVol = 39530 * 1;
        sVol = '39,530';
            
        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 = 57.10 * 1;
        iOpen = 61.00 * 1;
        iHigh = 63.20 * 1;
        iLow = 57.10 * 1;
        iVol = 34500 * 1;
        sVol = '34,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 51.40 * 1;
        iOpen = 56.20 * 1;
        iHigh = 56.20 * 1;
        iLow = 51.20 * 1;
        iVol = 35620 * 1;
        sVol = '35,620';
            
        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 = 52.30 * 1;
        iOpen = 50.90 * 1;
        iHigh = 53.10 * 1;
        iLow = 50.20 * 1;
        iVol = 28580 * 1;
        sVol = '28,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 54.10 * 1;
        iOpen = 53.60 * 1;
        iHigh = 56.30 * 1;
        iLow = 53.60 * 1;
        iVol = 27210 * 1;
        sVol = '27,210';
            
        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 = 53.10 * 1;
        iOpen = 53.30 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.40 * 1;
        iVol = 17260 * 1;
        sVol = '17,260';
            
        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 = 55.00 * 1;
        iOpen = 53.50 * 1;
        iHigh = 55.60 * 1;
        iLow = 53.00 * 1;
        iVol = 37370 * 1;
        sVol = '37,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 54.60 * 1;
        iOpen = 55.30 * 1;
        iHigh = 55.90 * 1;
        iLow = 53.40 * 1;
        iVol = 15010 * 1;
        sVol = '15,010';
            
        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 = 55.80 * 1;
        iOpen = 52.70 * 1;
        iHigh = 56.80 * 1;
        iLow = 51.60 * 1;
        iVol = 23530 * 1;
        sVol = '23,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 56.80 * 1;
        iOpen = 56.40 * 1;
        iHigh = 57.60 * 1;
        iLow = 55.10 * 1;
        iVol = 17830 * 1;
        sVol = '17,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.30 * 1;
        iLow = 55.70 * 1;
        iVol = 33980 * 1;
        sVol = '33,980';
            
        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 = 57.90 * 1;
        iOpen = 58.90 * 1;
        iHigh = 59.20 * 1;
        iLow = 55.90 * 1;
        iVol = 28590 * 1;
        sVol = '28,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 59.20 * 1;
        iOpen = 58.80 * 1;
        iHigh = 60.00 * 1;
        iLow = 57.60 * 1;
        iVol = 16230 * 1;
        sVol = '16,230';
            
        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 = 59.10 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.40 * 1;
        iVol = 13060 * 1;
        sVol = '13,060';
            
        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 = 60.80 * 1;
        iOpen = 59.30 * 1;
        iHigh = 61.00 * 1;
        iLow = 58.60 * 1;
        iVol = 13860 * 1;
        sVol = '13,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 59.60 * 1;
        iOpen = 59.80 * 1;
        iHigh = 60.30 * 1;
        iLow = 58.20 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 60.20 * 1;
        iOpen = 59.60 * 1;
        iHigh = 62.30 * 1;
        iLow = 59.20 * 1;
        iVol = 15650 * 1;
        sVol = '15,650';
            
        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 = 60.50 * 1;
        iOpen = 59.30 * 1;
        iHigh = 60.60 * 1;
        iLow = 57.90 * 1;
        iVol = 8120 * 1;
        sVol = '8,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 58.60 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 58.60 * 1;
        iVol = 10740 * 1;
        sVol = '10,740';
            
        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 = 58.40 * 1;
        iOpen = 58.80 * 1;
        iHigh = 60.60 * 1;
        iLow = 58.10 * 1;
        iVol = 7860 * 1;
        sVol = '7,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 57.10 * 1;
        iOpen = 58.90 * 1;
        iHigh = 59.40 * 1;
        iLow = 57.10 * 1;
        iVol = 8890 * 1;
        sVol = '8,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 56.50 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 54.70 * 1;
        iVol = 11010 * 1;
        sVol = '11,010';
            
        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 = 58.00 * 1;
        iOpen = 56.90 * 1;
        iHigh = 58.50 * 1;
        iLow = 55.80 * 1;
        iVol = 10470 * 1;
        sVol = '10,470';
            
        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 = 59.70 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.90 * 1;
        iLow = 57.70 * 1;
        iVol = 16360 * 1;
        sVol = '16,360';
            
        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 = 58.80 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.10 * 1;
        iLow = 56.60 * 1;
        iVol = 10820 * 1;
        sVol = '10,820';
            
        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 = 59.10 * 1;
        iOpen = 58.50 * 1;
        iHigh = 59.30 * 1;
        iLow = 57.50 * 1;
        iVol = 12660 * 1;
        sVol = '12,660';
            
        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 = 56.60 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.00 * 1;
        iVol = 21040 * 1;
        sVol = '21,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 57.10 * 1;
        iOpen = 56.60 * 1;
        iHigh = 58.20 * 1;
        iLow = 53.70 * 1;
        iVol = 24990 * 1;
        sVol = '24,990';
            
        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 = 53.60 * 1;
        iOpen = 56.80 * 1;
        iHigh = 56.80 * 1;
        iLow = 53.00 * 1;
        iVol = 18290 * 1;
        sVol = '18,290';
            
        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 = 57.10 * 1;
        iOpen = 55.10 * 1;
        iHigh = 57.60 * 1;
        iLow = 53.20 * 1;
        iVol = 15690 * 1;
        sVol = '15,690';
            
        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 = 58.90 * 1;
        iOpen = 58.30 * 1;
        iHigh = 61.10 * 1;
        iLow = 58.30 * 1;
        iVol = 16090 * 1;
        sVol = '16,090';
            
        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 = 56.50 * 1;
        iOpen = 58.10 * 1;
        iHigh = 60.00 * 1;
        iLow = 54.40 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 60.10 * 1;
        iOpen = 56.20 * 1;
        iHigh = 61.70 * 1;
        iLow = 56.20 * 1;
        iVol = 26570 * 1;
        sVol = '26,570';
            
        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 = 55.90 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 55.60 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 66.50 * 1;
        iOpen = 61.50 * 1;
        iHigh = 67.80 * 1;
        iLow = 60.60 * 1;
        iVol = 36390 * 1;
        sVol = '36,390';
            
        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 = 85.20 * 1;
        iOpen = 66.80 * 1;
        iHigh = 86.40 * 1;
        iLow = 66.20 * 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(2020, 10, 11);
        iClose = 82.20 * 1;
        iOpen = 86.20 * 1;
        iHigh = 88.80 * 1;
        iLow = 79.10 * 1;
        iVol = 37480 * 1;
        sVol = '37,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 79.10 * 1;
        iOpen = 80.40 * 1;
        iHigh = 82.70 * 1;
        iLow = 77.80 * 1;
        iVol = 27150 * 1;
        sVol = '27,150';
            
        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 = 85.60 * 1;
        iOpen = 80.40 * 1;
        iHigh = 86.10 * 1;
        iLow = 80.20 * 1;
        iVol = 15920 * 1;
        sVol = '15,920';
            
        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 = 106.10 * 1;
        iOpen = 88.90 * 1;
        iHigh = 108.70 * 1;
        iLow = 87.90 * 1;
        iVol = 98130 * 1;
        sVol = '98,130';
            
        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 = 107.40 * 1;
        iOpen = 110.50 * 1;
        iHigh = 115.60 * 1;
        iLow = 103.80 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 103.30 * 1;
        iOpen = 108.40 * 1;
        iHigh = 108.50 * 1;
        iLow = 103.10 * 1;
        iVol = 24410 * 1;
        sVol = '24,410';
            
        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 = 100.80 * 1;
        iOpen = 101.10 * 1;
        iHigh = 106.40 * 1;
        iLow = 100.30 * 1;
        iVol = 34910 * 1;
        sVol = '34,910';
            
        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 = 99.20 * 1;
        iOpen = 99.60 * 1;
        iHigh = 101.70 * 1;
        iLow = 96.10 * 1;
        iVol = 21350 * 1;
        sVol = '21,350';
            
        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 = 95.90 * 1;
        iOpen = 98.80 * 1;
        iHigh = 99.00 * 1;
        iLow = 91.70 * 1;
        iVol = 28390 * 1;
        sVol = '28,390';
            
        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 = 106.70 * 1;
        iOpen = 98.50 * 1;
        iHigh = 109.60 * 1;
        iLow = 98.50 * 1;
        iVol = 31530 * 1;
        sVol = '31,530';
            
        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 = 100.40 * 1;
        iOpen = 105.50 * 1;
        iHigh = 105.50 * 1;
        iLow = 99.60 * 1;
        iVol = 19880 * 1;
        sVol = '19,880';
            
        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 = 95.70 * 1;
        iOpen = 100.30 * 1;
        iHigh = 101.00 * 1;
        iLow = 92.60 * 1;
        iVol = 11920 * 1;
        sVol = '11,920';
            
        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 = 87.10 * 1;
        iOpen = 93.00 * 1;
        iHigh = 95.70 * 1;
        iLow = 87.00 * 1;
        iVol = 23210 * 1;
        sVol = '23,210';
            
        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 = 85.60 * 1;
        iOpen = 89.70 * 1;
        iHigh = 91.00 * 1;
        iLow = 85.10 * 1;
        iVol = 17230 * 1;
        sVol = '17,230';
            
        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 = 89.40 * 1;
        iOpen = 85.10 * 1;
        iHigh = 90.80 * 1;
        iLow = 84.00 * 1;
        iVol = 15820 * 1;
        sVol = '15,820';
            
        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 = 91.80 * 1;
        iOpen = 89.90 * 1;
        iHigh = 92.80 * 1;
        iLow = 86.30 * 1;
        iVol = 15710 * 1;
        sVol = '15,710';
            
        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 = 100.10 * 1;
        iOpen = 92.60 * 1;
        iHigh = 100.20 * 1;
        iLow = 92.60 * 1;
        iVol = 15950 * 1;
        sVol = '15,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 101.20 * 1;
        iOpen = 101.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 99.20 * 1;
        iVol = 16550 * 1;
        sVol = '16,550';
            
        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 = 106.60 * 1;
        iOpen = 99.70 * 1;
        iHigh = 107.00 * 1;
        iLow = 99.20 * 1;
        iVol = 25890 * 1;
        sVol = '25,890';
            
        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 = 109.20 * 1;
        iOpen = 107.30 * 1;
        iHigh = 110.90 * 1;
        iLow = 105.30 * 1;
        iVol = 16890 * 1;
        sVol = '16,890';
            
        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 = 108.00 * 1;
        iOpen = 109.00 * 1;
        iHigh = 110.80 * 1;
        iLow = 105.90 * 1;
        iVol = 12130 * 1;
        sVol = '12,130';
            
        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 = 111.10 * 1;
        iOpen = 105.70 * 1;
        iHigh = 114.80 * 1;
        iLow = 105.30 * 1;
        iVol = 22630 * 1;
        sVol = '22,630';
            
        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 = 99.60 * 1;
        iOpen = 111.80 * 1;
        iHigh = 111.80 * 1;
        iLow = 95.20 * 1;
        iVol = 33540 * 1;
        sVol = '33,540';
            
        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 = 104.20 * 1;
        iOpen = 101.50 * 1;
        iHigh = 104.80 * 1;
        iLow = 99.90 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 104.60 * 1;
        iOpen = 104.00 * 1;
        iHigh = 105.40 * 1;
        iLow = 101.30 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 103.00 * 1;
        iOpen = 105.50 * 1;
        iHigh = 106.60 * 1;
        iLow = 101.80 * 1;
        iVol = 11150 * 1;
        sVol = '11,150';
            
        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 = 110.00 * 1;
        iOpen = 102.90 * 1;
        iHigh = 123.00 * 1;
        iLow = 102.90 * 1;
        iVol = 125140 * 1;
        sVol = '125,140';
            
        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 = 107.50 * 1;
        iOpen = 108.30 * 1;
        iHigh = 108.90 * 1;
        iLow = 102.10 * 1;
        iVol = 37770 * 1;
        sVol = '37,770';
            
        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 = 106.40 * 1;
        iOpen = 108.50 * 1;
        iHigh = 110.30 * 1;
        iLow = 104.30 * 1;
        iVol = 23030 * 1;
        sVol = '23,030';
            
        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 = 109.90 * 1;
        iOpen = 107.70 * 1;
        iHigh = 112.40 * 1;
        iLow = 106.40 * 1;
        iVol = 17430 * 1;
        sVol = '17,430';
            
        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 = 110.00 * 1;
        iOpen = 110.00 * 1;
        iHigh = 112.50 * 1;
        iLow = 108.20 * 1;
        iVol = 3950 * 1;
        sVol = '3,950';
            
        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 = 109.40 * 1;
        iOpen = 111.20 * 1;
        iHigh = 113.20 * 1;
        iLow = 108.10 * 1;
        iVol = 18650 * 1;
        sVol = '18,650';
            
        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 = 108.50 * 1;
        iOpen = 109.80 * 1;
        iHigh = 111.60 * 1;
        iLow = 106.60 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 111.10 * 1;
        iOpen = 108.50 * 1;
        iHigh = 112.00 * 1;
        iLow = 108.00 * 1;
        iVol = 13670 * 1;
        sVol = '13,670';
            
        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 = 109.00 * 1;
        iOpen = 110.70 * 1;
        iHigh = 111.10 * 1;
        iLow = 106.70 * 1;
        iVol = 12800 * 1;
        sVol = '12,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 99.70 * 1;
        iOpen = 109.90 * 1;
        iHigh = 109.90 * 1;
        iLow = 98.00 * 1;
        iVol = 17180 * 1;
        sVol = '17,180';
            
        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 = 106.10 * 1;
        iOpen = 99.50 * 1;
        iHigh = 110.30 * 1;
        iLow = 99.50 * 1;
        iVol = 15200 * 1;
        sVol = '15,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 117.30 * 1;
        iOpen = 110.20 * 1;
        iHigh = 120.80 * 1;
        iLow = 109.80 * 1;
        iVol = 24730 * 1;
        sVol = '24,730';
            
        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 = 112.20 * 1;
        iOpen = 117.70 * 1;
        iHigh = 119.70 * 1;
        iLow = 111.60 * 1;
        iVol = 12980 * 1;
        sVol = '12,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 110.60 * 1;
        iOpen = 112.60 * 1;
        iHigh = 113.10 * 1;
        iLow = 108.10 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 109.00 * 1;
        iOpen = 108.10 * 1;
        iHigh = 110.40 * 1;
        iLow = 105.40 * 1;
        iVol = 10390 * 1;
        sVol = '10,390';
            
        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 = 115.00 * 1;
        iOpen = 110.10 * 1;
        iHigh = 115.40 * 1;
        iLow = 109.20 * 1;
        iVol = 11860 * 1;
        sVol = '11,860';
            
        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 = 113.80 * 1;
        iOpen = 115.10 * 1;
        iHigh = 116.90 * 1;
        iLow = 111.80 * 1;
        iVol = 7430 * 1;
        sVol = '7,430';
            
        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 = 118.30 * 1;
        iOpen = 114.90 * 1;
        iHigh = 121.00 * 1;
        iLow = 114.90 * 1;
        iVol = 8650 * 1;
        sVol = '8,650';
            
        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 = 109.00 * 1;
        iOpen = 114.70 * 1;
        iHigh = 117.90 * 1;
        iLow = 108.10 * 1;
        iVol = 12440 * 1;
        sVol = '12,440';
            
        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 = 109.00 * 1;
        iOpen = 110.20 * 1;
        iHigh = 111.50 * 1;
        iLow = 106.40 * 1;
        iVol = 17020 * 1;
        sVol = '17,020';
            
        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 = 107.50 * 1;
        iOpen = 109.50 * 1;
        iHigh = 111.80 * 1;
        iLow = 105.50 * 1;
        iVol = 12310 * 1;
        sVol = '12,310';
            
        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 = 111.10 * 1;
        iOpen = 106.80 * 1;
        iHigh = 113.00 * 1;
        iLow = 106.60 * 1;
        iVol = 11960 * 1;
        sVol = '11,960';
            
        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 = 116.40 * 1;
        iOpen = 108.20 * 1;
        iHigh = 116.60 * 1;
        iLow = 106.70 * 1;
        iVol = 16410 * 1;
        sVol = '16,410';
            
        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 = 114.40 * 1;
        iOpen = 113.40 * 1;
        iHigh = 116.30 * 1;
        iLow = 110.10 * 1;
        iVol = 15140 * 1;
        sVol = '15,140';
            
        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 = 114.50 * 1;
        iOpen = 117.00 * 1;
        iHigh = 119.20 * 1;
        iLow = 113.80 * 1;
        iVol = 15260 * 1;
        sVol = '15,260';
            
        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 = 107.70 * 1;
        iOpen = 109.50 * 1;
        iHigh = 112.50 * 1;
        iLow = 105.60 * 1;
        iVol = 22680 * 1;
        sVol = '22,680';
            
        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 = 107.00 * 1;
        iOpen = 109.70 * 1;
        iHigh = 113.60 * 1;
        iLow = 106.70 * 1;
        iVol = 16840 * 1;
        sVol = '16,840';
            
        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 = 98.80 * 1;
        iOpen = 106.30 * 1;
        iHigh = 110.60 * 1;
        iLow = 98.50 * 1;
        iVol = 24020 * 1;
        sVol = '24,020';
            
        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 = 106.60 * 1;
        iOpen = 98.70 * 1;
        iHigh = 107.20 * 1;
        iLow = 97.60 * 1;
        iVol = 18940 * 1;
        sVol = '18,940';
            
        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 = 106.30 * 1;
        iOpen = 108.80 * 1;
        iHigh = 110.60 * 1;
        iLow = 105.50 * 1;
        iVol = 8920 * 1;
        sVol = '8,920';
            
        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 = 101.40 * 1;
        iOpen = 105.70 * 1;
        iHigh = 106.10 * 1;
        iLow = 98.80 * 1;
        iVol = 14310 * 1;
        sVol = '14,310';
            
        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 = 107.10 * 1;
        iOpen = 102.00 * 1;
        iHigh = 107.50 * 1;
        iLow = 102.00 * 1;
        iVol = 7960 * 1;
        sVol = '7,960';
            
        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 = 106.80 * 1;
        iOpen = 109.30 * 1;
        iHigh = 109.30 * 1;
        iLow = 104.00 * 1;
        iVol = 7420 * 1;
        sVol = '7,420';
            
        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 = 107.60 * 1;
        iOpen = 108.50 * 1;
        iHigh = 108.50 * 1;
        iLow = 106.40 * 1;
        iVol = 10270 * 1;
        sVol = '10,270';
            
        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 = 109.90 * 1;
        iOpen = 107.60 * 1;
        iHigh = 110.50 * 1;
        iLow = 107.40 * 1;
        iVol = 12720 * 1;
        sVol = '12,720';
            
        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 = 109.20 * 1;
        iOpen = 111.10 * 1;
        iHigh = 111.30 * 1;
        iLow = 106.50 * 1;
        iVol = 11580 * 1;
        sVol = '11,580';
            
        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 = 109.70 * 1;
        iOpen = 109.40 * 1;
        iHigh = 112.20 * 1;
        iLow = 106.50 * 1;
        iVol = 14730 * 1;
        sVol = '14,730';
            
        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 = 106.00 * 1;
        iOpen = 108.70 * 1;
        iHigh = 110.50 * 1;
        iLow = 105.90 * 1;
        iVol = 6300 * 1;
        sVol = '6,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 101.60 * 1;
        iOpen = 106.10 * 1;
        iHigh = 107.10 * 1;
        iLow = 101.00 * 1;
        iVol = 8930 * 1;
        sVol = '8,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 97.30 * 1;
        iOpen = 100.80 * 1;
        iHigh = 100.80 * 1;
        iLow = 97.10 * 1;
        iVol = 7340 * 1;
        sVol = '7,340';
            
        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 = 95.20 * 1;
        iOpen = 96.70 * 1;
        iHigh = 96.70 * 1;
        iLow = 93.70 * 1;
        iVol = 6700 * 1;
        sVol = '6,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 99.40 * 1;
        iOpen = 95.80 * 1;
        iHigh = 99.40 * 1;
        iLow = 94.70 * 1;
        iVol = 10340 * 1;
        sVol = '10,340';
            
        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 = 107.40 * 1;
        iOpen = 98.40 * 1;
        iHigh = 108.00 * 1;
        iLow = 98.30 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 111.10 * 1;
        iOpen = 106.00 * 1;
        iHigh = 111.50 * 1;
        iLow = 103.20 * 1;
        iVol = 10940 * 1;
        sVol = '10,940';
            
        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 = 120.00 * 1;
        iOpen = 112.00 * 1;
        iHigh = 124.80 * 1;
        iLow = 110.30 * 1;
        iVol = 31680 * 1;
        sVol = '31,680';
            
        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 = 117.70 * 1;
        iOpen = 120.00 * 1;
        iHigh = 120.80 * 1;
        iLow = 111.90 * 1;
        iVol = 18650 * 1;
        sVol = '18,650';
            
        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 = 110.90 * 1;
        iOpen = 118.10 * 1;
        iHigh = 124.30 * 1;
        iLow = 110.60 * 1;
        iVol = 19180 * 1;
        sVol = '19,180';
            
        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 = 119.80 * 1;
        iOpen = 115.00 * 1;
        iHigh = 122.10 * 1;
        iLow = 115.00 * 1;
        iVol = 14530 * 1;
        sVol = '14,530';
            
        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 = 110.70 * 1;
        iOpen = 119.80 * 1;
        iHigh = 121.20 * 1;
        iLow = 110.50 * 1;
        iVol = 8170 * 1;
        sVol = '8,170';
            
        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 = 121.70 * 1;
        iOpen = 112.40 * 1;
        iHigh = 124.20 * 1;
        iLow = 112.40 * 1;
        iVol = 17470 * 1;
        sVol = '17,470';
            
        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 = 113.00 * 1;
        iOpen = 122.30 * 1;
        iHigh = 123.00 * 1;
        iLow = 111.20 * 1;
        iVol = 15540 * 1;
        sVol = '15,540';
            
        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 = 116.00 * 1;
        iOpen = 116.60 * 1;
        iHigh = 118.00 * 1;
        iLow = 112.80 * 1;
        iVol = 16730 * 1;
        sVol = '16,730';
            
        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 = 123.90 * 1;
        iOpen = 117.90 * 1;
        iHigh = 128.90 * 1;
        iLow = 116.80 * 1;
        iVol = 26330 * 1;
        sVol = '26,330';
            
        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 = 124.40 * 1;
        iOpen = 127.40 * 1;
        iHigh = 129.90 * 1;
        iLow = 121.40 * 1;
        iVol = 18100 * 1;
        sVol = '18,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 125.00 * 1;
        iOpen = 113.20 * 1;
        iHigh = 138.40 * 1;
        iLow = 111.60 * 1;
        iVol = 27450 * 1;
        sVol = '27,450';
            
        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 = 120.00 * 1;
        iOpen = 125.90 * 1;
        iHigh = 128.80 * 1;
        iLow = 119.50 * 1;
        iVol = 16880 * 1;
        sVol = '16,880';
            
        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 = 117.70 * 1;
        iOpen = 116.60 * 1;
        iHigh = 118.90 * 1;
        iLow = 108.00 * 1;
        iVol = 29060 * 1;
        sVol = '29,060';
            
        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 = 116.90 * 1;
        iOpen = 115.10 * 1;
        iHigh = 121.50 * 1;
        iLow = 115.10 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 109.90 * 1;
        iOpen = 116.20 * 1;
        iHigh = 117.90 * 1;
        iLow = 108.00 * 1;
        iVol = 14570 * 1;
        sVol = '14,570';
            
        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 = 113.50 * 1;
        iOpen = 109.90 * 1;
        iHigh = 116.70 * 1;
        iLow = 108.60 * 1;
        iVol = 13740 * 1;
        sVol = '13,740';
            
        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 = 107.80 * 1;
        iOpen = 112.30 * 1;
        iHigh = 113.00 * 1;
        iLow = 106.60 * 1;
        iVol = 18750 * 1;
        sVol = '18,750';
            
        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 = 109.50 * 1;
        iOpen = 106.70 * 1;
        iHigh = 112.30 * 1;
        iLow = 105.00 * 1;
        iVol = 70840 * 1;
        sVol = '70,840';
            
        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 = 106.30 * 1;
        iOpen = 110.00 * 1;
        iHigh = 112.80 * 1;
        iLow = 105.00 * 1;
        iVol = 13010 * 1;
        sVol = '13,010';
            
        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 = 98.50 * 1;
        iOpen = 104.50 * 1;
        iHigh = 106.60 * 1;
        iLow = 98.10 * 1;
        iVol = 19310 * 1;
        sVol = '19,310';
            
        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 = 96.80 * 1;
        iOpen = 101.00 * 1;
        iHigh = 105.90 * 1;
        iLow = 96.70 * 1;
        iVol = 18210 * 1;
        sVol = '18,210';
            
        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 = 98.40 * 1;
        iOpen = 94.90 * 1;
        iHigh = 100.10 * 1;
        iLow = 93.30 * 1;
        iVol = 14260 * 1;
        sVol = '14,260';
            
        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 = 98.50 * 1;
        iOpen = 101.30 * 1;
        iHigh = 101.40 * 1;
        iLow = 94.70 * 1;
        iVol = 15590 * 1;
        sVol = '15,590';
            
        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 = 96.20 * 1;
        iOpen = 99.30 * 1;
        iHigh = 101.40 * 1;
        iLow = 95.80 * 1;
        iVol = 14940 * 1;
        sVol = '14,940';
            
        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 = 99.50 * 1;
        iOpen = 95.70 * 1;
        iHigh = 100.90 * 1;
        iLow = 94.20 * 1;
        iVol = 7480 * 1;
        sVol = '7,480';
            
        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 = 115.30 * 1;
        iOpen = 106.00 * 1;
        iHigh = 127.20 * 1;
        iLow = 105.90 * 1;
        iVol = 223740 * 1;
        sVol = '223,740';
            
        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 = 120.10 * 1;
        iOpen = 118.70 * 1;
        iHigh = 121.60 * 1;
        iLow = 115.70 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 116.70 * 1;
        iOpen = 122.10 * 1;
        iHigh = 122.60 * 1;
        iLow = 114.00 * 1;
        iVol = 26590 * 1;
        sVol = '26,590';
            
        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 = 119.90 * 1;
        iOpen = 117.00 * 1;
        iHigh = 121.10 * 1;
        iLow = 116.30 * 1;
        iVol = 18470 * 1;
        sVol = '18,470';
            
        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 = 117.60 * 1;
        iOpen = 119.50 * 1;
        iHigh = 120.10 * 1;
        iLow = 115.20 * 1;
        iVol = 12520 * 1;
        sVol = '12,520';
            
        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 = 119.40 * 1;
        iOpen = 118.10 * 1;
        iHigh = 119.80 * 1;
        iLow = 114.20 * 1;
        iVol = 10190 * 1;
        sVol = '10,190';
            
        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 = 118.90 * 1;
        iOpen = 118.90 * 1;
        iHigh = 120.30 * 1;
        iLow = 116.40 * 1;
        iVol = 11180 * 1;
        sVol = '11,180';
            
        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 = 119.90 * 1;
        iOpen = 118.80 * 1;
        iHigh = 120.60 * 1;
        iLow = 117.60 * 1;
        iVol = 11530 * 1;
        sVol = '11,530';
            
        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 = 112.40 * 1;
        iOpen = 119.00 * 1;
        iHigh = 119.00 * 1;
        iLow = 111.20 * 1;
        iVol = 11960 * 1;
        sVol = '11,960';
            
        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 = 113.40 * 1;
        iOpen = 111.40 * 1;
        iHigh = 118.30 * 1;
        iLow = 111.40 * 1;
        iVol = 14360 * 1;
        sVol = '14,360';
            
        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 = 110.90 * 1;
        iOpen = 115.80 * 1;
        iHigh = 116.60 * 1;
        iLow = 109.20 * 1;
        iVol = 13730 * 1;
        sVol = '13,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 109.30 * 1;
        iOpen = 112.20 * 1;
        iHigh = 114.90 * 1;
        iLow = 109.20 * 1;
        iVol = 8510 * 1;
        sVol = '8,510';
            
        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 = 102.90 * 1;
        iOpen = 106.80 * 1;
        iHigh = 106.80 * 1;
        iLow = 102.30 * 1;
        iVol = 20170 * 1;
        sVol = '20,170';
            
        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 = 98.90 * 1;
        iOpen = 101.40 * 1;
        iHigh = 101.50 * 1;
        iLow = 95.80 * 1;
        iVol = 28010 * 1;
        sVol = '28,010';
            
        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 = 100.50 * 1;
        iOpen = 98.90 * 1;
        iHigh = 102.10 * 1;
        iLow = 97.60 * 1;
        iVol = 17240 * 1;
        sVol = '17,240';
            
        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 = 97.20 * 1;
        iOpen = 99.50 * 1;
        iHigh = 102.40 * 1;
        iLow = 97.00 * 1;
        iVol = 11170 * 1;
        sVol = '11,170';
            
        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 = 97.00 * 1;
        iOpen = 97.30 * 1;
        iHigh = 98.40 * 1;
        iLow = 96.20 * 1;
        iVol = 13570 * 1;
        sVol = '13,570';
            
        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 = 96.80 * 1;
        iOpen = 95.70 * 1;
        iHigh = 101.40 * 1;
        iLow = 95.70 * 1;
        iVol = 15070 * 1;
        sVol = '15,070';
            
        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 = 97.00 * 1;
        iOpen = 97.30 * 1;
        iHigh = 98.20 * 1;
        iLow = 96.00 * 1;
        iVol = 15070 * 1;
        sVol = '15,070';
            
        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 = 98.30 * 1;
        iOpen = 96.60 * 1;
        iHigh = 99.00 * 1;
        iLow = 96.00 * 1;
        iVol = 10270 * 1;
        sVol = '10,270';
            
        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 = 97.20 * 1;
        iOpen = 97.50 * 1;
        iHigh = 100.20 * 1;
        iLow = 96.50 * 1;
        iVol = 10570 * 1;
        sVol = '10,570';
            
        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 = 98.70 * 1;
        iOpen = 97.50 * 1;
        iHigh = 99.60 * 1;
        iLow = 95.90 * 1;
        iVol = 17680 * 1;
        sVol = '17,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 105.10 * 1;
        iOpen = 99.90 * 1;
        iHigh = 107.40 * 1;
        iLow = 99.70 * 1;
        iVol = 30950 * 1;
        sVol = '30,950';
            
        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 = 105.20 * 1;
        iOpen = 105.10 * 1;
        iHigh = 108.70 * 1;
        iLow = 101.10 * 1;
        iVol = 30980 * 1;
        sVol = '30,980';
            
        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 = 85.70 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.30 * 1;
        iLow = 85.00 * 1;
        iVol = 56600 * 1;
        sVol = '56,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 86.40 * 1;
        iOpen = 86.00 * 1;
        iHigh = 86.50 * 1;
        iLow = 83.00 * 1;
        iVol = 25360 * 1;
        sVol = '25,360';
            
        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 = 89.00 * 1;
        iOpen = 85.50 * 1;
        iHigh = 91.30 * 1;
        iLow = 85.20 * 1;
        iVol = 17030 * 1;
        sVol = '17,030';
            
        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 = 85.10 * 1;
        iOpen = 89.20 * 1;
        iHigh = 91.10 * 1;
        iLow = 84.70 * 1;
        iVol = 21060 * 1;
        sVol = '21,060';
            
        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 = 82.00 * 1;
        iOpen = 82.50 * 1;
        iHigh = 83.40 * 1;
        iLow = 79.60 * 1;
        iVol = 18060 * 1;
        sVol = '18,060';
            
        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 = 79.30 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.90 * 1;
        iLow = 79.00 * 1;
        iVol = 14120 * 1;
        sVol = '14,120';
            
        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 = 81.20 * 1;
        iOpen = 79.00 * 1;
        iHigh = 82.40 * 1;
        iLow = 78.30 * 1;
        iVol = 16680 * 1;
        sVol = '16,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 83.70 * 1;
        iOpen = 82.50 * 1;
        iHigh = 84.90 * 1;
        iLow = 82.50 * 1;
        iVol = 15040 * 1;
        sVol = '15,040';
            
        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 = 86.50 * 1;
        iOpen = 82.50 * 1;
        iHigh = 87.40 * 1;
        iLow = 82.40 * 1;
        iVol = 10250 * 1;
        sVol = '10,250';
            
        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 = 86.90 * 1;
        iOpen = 86.40 * 1;
        iHigh = 88.80 * 1;
        iLow = 84.30 * 1;
        iVol = 18550 * 1;
        sVol = '18,550';
            
        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 = 83.50 * 1;
        iOpen = 85.00 * 1;
        iHigh = 87.60 * 1;
        iLow = 81.10 * 1;
        iVol = 16060 * 1;
        sVol = '16,060';
            
        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 = 83.60 * 1;
        iOpen = 82.80 * 1;
        iHigh = 83.90 * 1;
        iLow = 80.10 * 1;
        iVol = 15070 * 1;
        sVol = '15,070';
            
        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 = 87.10 * 1;
        iOpen = 85.10 * 1;
        iHigh = 88.50 * 1;
        iLow = 84.00 * 1;
        iVol = 14840 * 1;
        sVol = '14,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 85.10 * 1;
        iOpen = 87.50 * 1;
        iHigh = 87.50 * 1;
        iLow = 83.50 * 1;
        iVol = 10570 * 1;
        sVol = '10,570';
            
        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 = 81.80 * 1;
        iOpen = 84.70 * 1;
        iHigh = 86.90 * 1;
        iLow = 81.40 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 83.10 * 1;
        iOpen = 82.00 * 1;
        iHigh = 83.40 * 1;
        iLow = 81.20 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 86.60 * 1;
        iOpen = 84.00 * 1;
        iHigh = 88.20 * 1;
        iLow = 84.00 * 1;
        iVol = 17560 * 1;
        sVol = '17,560';
            
        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 = 85.00 * 1;
        iOpen = 87.70 * 1;
        iHigh = 87.80 * 1;
        iLow = 84.60 * 1;
        iVol = 7440 * 1;
        sVol = '7,440';
            
        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 = 86.70 * 1;
        iOpen = 86.60 * 1;
        iHigh = 88.90 * 1;
        iLow = 86.10 * 1;
        iVol = 15370 * 1;
        sVol = '15,370';
            
        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 = 85.40 * 1;
        iOpen = 87.30 * 1;
        iHigh = 87.30 * 1;
        iLow = 83.80 * 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, 5, 3);
        iClose = 86.40 * 1;
        iOpen = 83.70 * 1;
        iHigh = 87.00 * 1;
        iLow = 82.30 * 1;
        iVol = 9990 * 1;
        sVol = '9,990';
            
        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 = 85.30 * 1;
        iOpen = 86.90 * 1;
        iHigh = 86.90 * 1;
        iLow = 83.90 * 1;
        iVol = 6450 * 1;
        sVol = '6,450';
            
        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 = 84.40 * 1;
        iOpen = 85.70 * 1;
        iHigh = 86.60 * 1;
        iLow = 82.90 * 1;
        iVol = 15790 * 1;
        sVol = '15,790';
            
        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 = 87.00 * 1;
        iOpen = 86.00 * 1;
        iHigh = 87.50 * 1;
        iLow = 84.70 * 1;
        iVol = 11360 * 1;
        sVol = '11,360';
            
        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 = 84.70 * 1;
        iOpen = 87.20 * 1;
        iHigh = 88.00 * 1;
        iLow = 84.10 * 1;
        iVol = 7280 * 1;
        sVol = '7,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 83.70 * 1;
        iOpen = 86.00 * 1;
        iHigh = 86.40 * 1;
        iLow = 83.30 * 1;
        iVol = 8910 * 1;
        sVol = '8,910';
            
        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 = 83.70 * 1;
        iOpen = 84.20 * 1;
        iHigh = 86.20 * 1;
        iLow = 83.20 * 1;
        iVol = 7020 * 1;
        sVol = '7,020';
            
        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 = 82.10 * 1;
        iOpen = 84.50 * 1;
        iHigh = 85.80 * 1;
        iLow = 82.00 * 1;
        iVol = 10910 * 1;
        sVol = '10,910';
            
        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 = 81.30 * 1;
        iOpen = 81.30 * 1;
        iHigh = 82.10 * 1;
        iLow = 78.60 * 1;
        iVol = 17220 * 1;
        sVol = '17,220';
            
        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 = 81.70 * 1;
        iOpen = 80.80 * 1;
        iHigh = 83.40 * 1;
        iLow = 80.00 * 1;
        iVol = 8280 * 1;
        sVol = '8,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 77.80 * 1;
        iOpen = 81.10 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.60 * 1;
        iVol = 10290 * 1;
        sVol = '10,290';
            
        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 = 75.90 * 1;
        iOpen = 75.90 * 1;
        iHigh = 77.10 * 1;
        iLow = 74.20 * 1;
        iVol = 45150 * 1;
        sVol = '45,150';
            
        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 = 73.70 * 1;
        iOpen = 76.40 * 1;
        iHigh = 77.30 * 1;
        iLow = 72.40 * 1;
        iVol = 16950 * 1;
        sVol = '16,950';
            
        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 = 71.00 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.10 * 1;
        iLow = 67.10 * 1;
        iVol = 40320 * 1;
        sVol = '40,320';
            
        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 = 73.20 * 1;
        iOpen = 72.00 * 1;
        iHigh = 75.90 * 1;
        iLow = 71.80 * 1;
        iVol = 33510 * 1;
        sVol = '33,510';
            
        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 = 74.60 * 1;
        iOpen = 73.20 * 1;
        iHigh = 74.90 * 1;
        iLow = 70.80 * 1;
        iVol = 19330 * 1;
        sVol = '19,330';
            
        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 = 76.30 * 1;
        iOpen = 75.40 * 1;
        iHigh = 79.10 * 1;
        iLow = 74.80 * 1;
        iVol = 101690 * 1;
        sVol = '101,690';
            
        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 = 69.40 * 1;
        iOpen = 76.50 * 1;
        iHigh = 76.60 * 1;
        iLow = 68.80 * 1;
        iVol = 30580 * 1;
        sVol = '30,580';
            
        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 = 66.90 * 1;
        iOpen = 69.70 * 1;
        iHigh = 70.20 * 1;
        iLow = 66.80 * 1;
        iVol = 12990 * 1;
        sVol = '12,990';
            
        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 = 67.00 * 1;
        iOpen = 66.90 * 1;
        iHigh = 71.20 * 1;
        iLow = 66.40 * 1;
        iVol = 25920 * 1;
        sVol = '25,920';
            
        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 = 70.50 * 1;
        iOpen = 68.10 * 1;
        iHigh = 71.10 * 1;
        iLow = 68.10 * 1;
        iVol = 17880 * 1;
        sVol = '17,880';
            
        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 = 65.30 * 1;
        iOpen = 71.90 * 1;
        iHigh = 71.90 * 1;
        iLow = 65.30 * 1;
        iVol = 18890 * 1;
        sVol = '18,890';
            
        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 = 65.30 * 1;
        iOpen = 65.60 * 1;
        iHigh = 66.50 * 1;
        iLow = 61.50 * 1;
        iVol = 29750 * 1;
        sVol = '29,750';
            
        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 = 64.80 * 1;
        iOpen = 65.50 * 1;
        iHigh = 66.70 * 1;
        iLow = 62.70 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 63.80 * 1;
        iOpen = 62.10 * 1;
        iHigh = 65.20 * 1;
        iLow = 61.20 * 1;
        iVol = 15640 * 1;
        sVol = '15,640';
            
        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 = 65.70 * 1;
        iOpen = 65.00 * 1;
        iHigh = 66.90 * 1;
        iLow = 64.20 * 1;
        iVol = 21350 * 1;
        sVol = '21,350';
            
        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 = 62.60 * 1;
        iOpen = 64.80 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.90 * 1;
        iVol = 11930 * 1;
        sVol = '11,930';
            
        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 = 58.10 * 1;
        iOpen = 62.60 * 1;
        iHigh = 62.90 * 1;
        iLow = 57.80 * 1;
        iVol = 20680 * 1;
        sVol = '20,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 58.10 * 1;
        iOpen = 58.40 * 1;
        iHigh = 59.70 * 1;
        iLow = 56.60 * 1;
        iVol = 18800 * 1;
        sVol = '18,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 58.60 * 1;
        iOpen = 57.90 * 1;
        iHigh = 59.90 * 1;
        iLow = 56.70 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.70 * 1;
        iLow = 57.90 * 1;
        iVol = 25350 * 1;
        sVol = '25,350';
            
        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 = 57.90 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.80 * 1;
        iLow = 57.70 * 1;
        iVol = 34080 * 1;
        sVol = '34,080';
            
        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 = 60.00 * 1;
        iOpen = 57.20 * 1;
        iHigh = 62.70 * 1;
        iLow = 56.60 * 1;
        iVol = 20750 * 1;
        sVol = '20,750';
            
        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 = 61.40 * 1;
        iOpen = 60.70 * 1;
        iHigh = 63.00 * 1;
        iLow = 59.80 * 1;
        iVol = 14140 * 1;
        sVol = '14,140';
            
        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 = 57.30 * 1;
        iOpen = 61.50 * 1;
        iHigh = 63.60 * 1;
        iLow = 57.20 * 1;
        iVol = 12680 * 1;
        sVol = '12,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 56.80 * 1;
        iOpen = 57.30 * 1;
        iHigh = 58.30 * 1;
        iLow = 54.70 * 1;
        iVol = 15650 * 1;
        sVol = '15,650';
            
        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 = 58.40 * 1;
        iOpen = 57.20 * 1;
        iHigh = 59.40 * 1;
        iLow = 56.90 * 1;
        iVol = 12050 * 1;
        sVol = '12,050';
            
        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 = 54.50 * 1;
        iOpen = 57.60 * 1;
        iHigh = 58.00 * 1;
        iLow = 53.90 * 1;
        iVol = 24780 * 1;
        sVol = '24,780';
            
        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 = 58.60 * 1;
        iOpen = 55.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 53.90 * 1;
        iVol = 21960 * 1;
        sVol = '21,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 60.20 * 1;
        iOpen = 59.10 * 1;
        iHigh = 60.80 * 1;
        iLow = 57.40 * 1;
        iVol = 11160 * 1;
        sVol = '11,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 61.70 * 1;
        iOpen = 59.60 * 1;
        iHigh = 61.90 * 1;
        iLow = 59.30 * 1;
        iVol = 11510 * 1;
        sVol = '11,510';
            
        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 = 61.40 * 1;
        iOpen = 61.60 * 1;
        iHigh = 63.50 * 1;
        iLow = 61.10 * 1;
        iVol = 23020 * 1;
        sVol = '23,020';
            
        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 = 65.70 * 1;
        iOpen = 62.50 * 1;
        iHigh = 65.70 * 1;
        iLow = 60.90 * 1;
        iVol = 48710 * 1;
        sVol = '48,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 49.90 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 49.40 * 1;
        iVol = 58090 * 1;
        sVol = '58,090';
            
        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 = 47.20 * 1;
        iOpen = 49.80 * 1;
        iHigh = 49.80 * 1;
        iLow = 45.70 * 1;
        iVol = 31320 * 1;
        sVol = '31,320';
            
        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 = 47.40 * 1;
        iOpen = 46.70 * 1;
        iHigh = 49.40 * 1;
        iLow = 46.20 * 1;
        iVol = 30570 * 1;
        sVol = '30,570';
            
        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 = 45.80 * 1;
        iOpen = 46.40 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.50 * 1;
        iVol = 22200 * 1;
        sVol = '22,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 47.80 * 1;
        iOpen = 45.60 * 1;
        iHigh = 47.90 * 1;
        iLow = 45.00 * 1;
        iVol = 23610 * 1;
        sVol = '23,610';
            
        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 = 49.80 * 1;
        iOpen = 48.90 * 1;
        iHigh = 50.30 * 1;
        iLow = 47.80 * 1;
        iVol = 27220 * 1;
        sVol = '27,220';
            
        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 = 48.80 * 1;
        iOpen = 49.80 * 1;
        iHigh = 51.10 * 1;
        iLow = 48.50 * 1;
        iVol = 19500 * 1;
        sVol = '19,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 46.80 * 1;
        iOpen = 48.50 * 1;
        iHigh = 49.40 * 1;
        iLow = 45.60 * 1;
        iVol = 23080 * 1;
        sVol = '23,080';
            
        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 = 45.60 * 1;
        iOpen = 46.50 * 1;
        iHigh = 47.00 * 1;
        iLow = 41.70 * 1;
        iVol = 33910 * 1;
        sVol = '33,910';
            
        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 = 41.40 * 1;
        iOpen = 44.70 * 1;
        iHigh = 44.70 * 1;
        iLow = 41.30 * 1;
        iVol = 63570 * 1;
        sVol = '63,570';
            
        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 = 43.80 * 1;
        iOpen = 41.20 * 1;
        iHigh = 45.10 * 1;
        iLow = 40.40 * 1;
        iVol = 31130 * 1;
        sVol = '31,130';
            
        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 = 40.90 * 1;
        iOpen = 42.90 * 1;
        iHigh = 45.00 * 1;
        iLow = 40.20 * 1;
        iVol = 29490 * 1;
        sVol = '29,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 41.20 * 1;
        iOpen = 40.50 * 1;
        iHigh = 41.80 * 1;
        iLow = 39.50 * 1;
        iVol = 22600 * 1;
        sVol = '22,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 42.40 * 1;
        iOpen = 41.60 * 1;
        iHigh = 43.60 * 1;
        iLow = 41.40 * 1;
        iVol = 20220 * 1;
        sVol = '20,220';
            
        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 = 45.00 * 1;
        iOpen = 42.40 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.10 * 1;
        iVol = 22120 * 1;
        sVol = '22,120';
            
        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 = 42.00 * 1;
        iOpen = 44.60 * 1;
        iHigh = 45.30 * 1;
        iLow = 41.50 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 41.20 * 1;
        iOpen = 41.70 * 1;
        iHigh = 43.20 * 1;
        iLow = 40.70 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 43.10 * 1;
        iOpen = 41.40 * 1;
        iHigh = 44.00 * 1;
        iLow = 41.40 * 1;
        iVol = 21360 * 1;
        sVol = '21,360';
            
        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 = 42.60 * 1;
        iOpen = 43.10 * 1;
        iHigh = 44.40 * 1;
        iLow = 41.50 * 1;
        iVol = 11720 * 1;
        sVol = '11,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 44.80 * 1;
        iOpen = 42.60 * 1;
        iHigh = 45.30 * 1;
        iLow = 42.40 * 1;
        iVol = 19910 * 1;
        sVol = '19,910';
            
        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 = 44.40 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.30 * 1;
        iLow = 43.20 * 1;
        iVol = 26540 * 1;
        sVol = '26,540';
            
        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 = 45.00 * 1;
        iOpen = 45.30 * 1;
        iHigh = 45.80 * 1;
        iLow = 44.40 * 1;
        iVol = 10720 * 1;
        sVol = '10,720';
            
        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 = 45.10 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.90 * 1;
        iLow = 43.80 * 1;
        iVol = 16800 * 1;
        sVol = '16,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 41.40 * 1;
        iOpen = 40.10 * 1;
        iHigh = 41.70 * 1;
        iLow = 37.50 * 1;
        iVol = 189390 * 1;
        sVol = '189,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 41.60 * 1;
        iOpen = 41.40 * 1;
        iHigh = 42.30 * 1;
        iLow = 39.90 * 1;
        iVol = 54110 * 1;
        sVol = '54,110';
            
        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 = 41.10 * 1;
        iOpen = 41.10 * 1;
        iHigh = 42.10 * 1;
        iLow = 40.00 * 1;
        iVol = 69430 * 1;
        sVol = '69,430';
            
        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 = 39.20 * 1;
        iOpen = 41.60 * 1;
        iHigh = 41.70 * 1;
        iLow = 39.00 * 1;
        iVol = 68450 * 1;
        sVol = '68,450';
            
        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 = 39.50 * 1;
        iOpen = 39.10 * 1;
        iHigh = 40.80 * 1;
        iLow = 38.50 * 1;
        iVol = 81970 * 1;
        sVol = '81,970';
            
        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 = 37.00 * 1;
        iOpen = 39.40 * 1;
        iHigh = 40.40 * 1;
        iLow = 36.80 * 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(2021, 8, 15);
        iClose = 36.40 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.10 * 1;
        iVol = 127440 * 1;
        sVol = '127,440';
            
        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 = 34.80 * 1;
        iOpen = 36.70 * 1;
        iHigh = 37.20 * 1;
        iLow = 34.10 * 1;
        iVol = 91910 * 1;
        sVol = '91,910';
            
        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 = 35.30 * 1;
        iOpen = 34.60 * 1;
        iHigh = 36.70 * 1;
        iLow = 33.50 * 1;
        iVol = 1027560 * 1;
        sVol = '1,027,560';
            
        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 = 35.40 * 1;
        iOpen = 34.40 * 1;
        iHigh = 36.80 * 1;
        iLow = 33.90 * 1;
        iVol = 93460 * 1;
        sVol = '93,460';
            
        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 = 34.30 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.40 * 1;
        iLow = 33.30 * 1;
        iVol = 126780 * 1;
        sVol = '126,780';
            
        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 = 35.70 * 1;
        iOpen = 34.60 * 1;
        iHigh = 37.50 * 1;
        iLow = 34.40 * 1;
        iVol = 50850 * 1;
        sVol = '50,850';
            
        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 = 35.90 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.60 * 1;
        iLow = 35.70 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 32.60 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.20 * 1;
        iLow = 32.40 * 1;
        iVol = 93190 * 1;
        sVol = '93,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 33.70 * 1;
        iOpen = 32.70 * 1;
        iHigh = 34.40 * 1;
        iLow = 32.70 * 1;
        iVol = 52980 * 1;
        sVol = '52,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 31.80 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.30 * 1;
        iLow = 31.70 * 1;
        iVol = 45260 * 1;
        sVol = '45,260';
            
        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 = 30.10 * 1;
        iOpen = 32.30 * 1;
        iHigh = 32.30 * 1;
        iLow = 29.70 * 1;
        iVol = 73880 * 1;
        sVol = '73,880';
            
        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 = 30.10 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.90 * 1;
        iLow = 29.70 * 1;
        iVol = 43870 * 1;
        sVol = '43,870';
            
        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 = 31.20 * 1;
        iOpen = 30.30 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.80 * 1;
        iVol = 49510 * 1;
        sVol = '49,510';
            
        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 = 32.40 * 1;
        iOpen = 31.20 * 1;
        iHigh = 32.60 * 1;
        iLow = 31.00 * 1;
        iVol = 132950 * 1;
        sVol = '132,950';
            
        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 = 34.60 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.70 * 1;
        iLow = 33.10 * 1;
        iVol = 315740 * 1;
        sVol = '315,740';
            
        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 = 29.90 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.20 * 1;
        iLow = 29.80 * 1;
        iVol = 118540 * 1;
        sVol = '118,540';
            
        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 = 27.80 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.20 * 1;
        iLow = 27.60 * 1;
        iVol = 97020 * 1;
        sVol = '97,020';
            
        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 = 28.20 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.70 * 1;
        iLow = 27.30 * 1;
        iVol = 56680 * 1;
        sVol = '56,680';
            
        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 = 27.70 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.70 * 1;
        iLow = 27.40 * 1;
        iVol = 28660 * 1;
        sVol = '28,660';
            
        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 = 27.70 * 1;
        iOpen = 27.50 * 1;
        iHigh = 28.30 * 1;
        iLow = 26.80 * 1;
        iVol = 43140 * 1;
        sVol = '43,140';
            
        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 = 28.60 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.50 * 1;
        iVol = 30310 * 1;
        sVol = '30,310';
            
        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 = 28.50 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.00 * 1;
        iVol = 19520 * 1;
        sVol = '19,520';
            
        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 = 27.40 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.30 * 1;
        iLow = 27.30 * 1;
        iVol = 35890 * 1;
        sVol = '35,890';
            
        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 = 27.20 * 1;
        iOpen = 27.70 * 1;
        iHigh = 27.70 * 1;
        iLow = 26.50 * 1;
        iVol = 32610 * 1;
        sVol = '32,610';
            
        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 = 27.20 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.80 * 1;
        iLow = 26.80 * 1;
        iVol = 30200 * 1;
        sVol = '30,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 27.60 * 1;
        iOpen = 27.50 * 1;
        iHigh = 28.70 * 1;
        iLow = 26.60 * 1;
        iVol = 32420 * 1;
        sVol = '32,420';
            
        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 = 29.00 * 1;
        iOpen = 27.70 * 1;
        iHigh = 29.80 * 1;
        iLow = 27.60 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 28.70 * 1;
        iOpen = 29.70 * 1;
        iHigh = 30.70 * 1;
        iLow = 27.90 * 1;
        iVol = 43780 * 1;
        sVol = '43,780';
            
        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 = 33.90 * 1;
        iOpen = 29.10 * 1;
        iHigh = 34.20 * 1;
        iLow = 29.00 * 1;
        iVol = 96530 * 1;
        sVol = '96,530';
            
        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 = 27.40 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.90 * 1;
        iLow = 27.20 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 24.50 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.20 * 1;
        iLow = 24.10 * 1;
        iVol = 93600 * 1;
        sVol = '93,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 25.10 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.90 * 1;
        iLow = 25.00 * 1;
        iVol = 33360 * 1;
        sVol = '33,360';
            
        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 = 24.20 * 1;
        iOpen = 25.40 * 1;
        iHigh = 26.20 * 1;
        iLow = 23.70 * 1;
        iVol = 34320 * 1;
        sVol = '34,320';
            
        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 = 26.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.50 * 1;
        iVol = 41160 * 1;
        sVol = '41,160';
            
        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 = 25.20 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.20 * 1;
        iLow = 24.20 * 1;
        iVol = 53840 * 1;
        sVol = '53,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 26.70 * 1;
        iOpen = 25.10 * 1;
        iHigh = 27.30 * 1;
        iLow = 24.70 * 1;
        iVol = 72290 * 1;
        sVol = '72,290';
            
        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 = 25.80 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.70 * 1;
        iLow = 25.40 * 1;
        iVol = 31680 * 1;
        sVol = '31,680';
            
        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 = 26.10 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.90 * 1;
        iLow = 25.60 * 1;
        iVol = 56160 * 1;
        sVol = '56,160';
            
        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 = 27.10 * 1;
        iOpen = 26.80 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.20 * 1;
        iVol = 66920 * 1;
        sVol = '66,920';
            
        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 = 26.80 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.50 * 1;
        iLow = 25.80 * 1;
        iVol = 43040 * 1;
        sVol = '43,040';
            
        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 = 26.20 * 1;
        iOpen = 26.40 * 1;
        iHigh = 27.10 * 1;
        iLow = 25.60 * 1;
        iVol = 30330 * 1;
        sVol = '30,330';
            
        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 = 26.90 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.40 * 1;
        iLow = 25.70 * 1;
        iVol = 39350 * 1;
        sVol = '39,350';
            
        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 = 14.60 * 1;
        iOpen = 17.70 * 1;
        iHigh = 17.90 * 1;
        iLow = 13.90 * 1;
        iVol = 927760 * 1;
        sVol = '927,760';
            
        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 = 14.90 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.60 * 1;
        iLow = 14.60 * 1;
        iVol = 411730 * 1;
        sVol = '411,730';
            
        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 = 16.50 * 1;
        iOpen = 15.10 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.80 * 1;
        iVol = 180300 * 1;
        sVol = '180,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 15.60 * 1;
        iOpen = 16.50 * 1;
        iHigh = 16.70 * 1;
        iLow = 15.50 * 1;
        iVol = 65640 * 1;
        sVol = '65,640';
            
        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 = 15.70 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.40 * 1;
        iVol = 64570 * 1;
        sVol = '64,570';
            
        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 = 16.10 * 1;
        iOpen = 15.50 * 1;
        iHigh = 16.40 * 1;
        iLow = 15.40 * 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(2021, 10, 22);
        iClose = 15.30 * 1;
        iOpen = 16.40 * 1;
        iHigh = 16.70 * 1;
        iLow = 15.30 * 1;
        iVol = 59020 * 1;
        sVol = '59,020';
            
        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 = 14.10 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.80 * 1;
        iVol = 57490 * 1;
        sVol = '57,490';
            
        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 = 14.30 * 1;
        iOpen = 14.50 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.20 * 1;
        iVol = 67860 * 1;
        sVol = '67,860';
            
        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 = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.00 * 1;
        iVol = 42460 * 1;
        sVol = '42,460';
            
        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 = 14.30 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.70 * 1;
        iVol = 33510 * 1;
        sVol = '33,510';
            
        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 = 13.50 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.10 * 1;
        iVol = 40290 * 1;
        sVol = '40,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 11.60 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 11.50 * 1;
        iVol = 99990 * 1;
        sVol = '99,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 13.10 * 1;
        iOpen = 11.80 * 1;
        iHigh = 13.50 * 1;
        iLow = 11.80 * 1;
        iVol = 57620 * 1;
        sVol = '57,620';
            
        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 = 12.40 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.30 * 1;
        iLow = 11.80 * 1;
        iVol = 33220 * 1;
        sVol = '33,220';
            
        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 = 12.90 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.80 * 1;
        iLow = 11.70 * 1;
        iVol = 44790 * 1;
        sVol = '44,790';
            
        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 = 13.40 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.30 * 1;
        iVol = 39990 * 1;
        sVol = '39,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 13.20 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 42310 * 1;
        sVol = '42,310';
            
        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 = 13.20 * 1;
        iOpen = 13.70 * 1;
        iHigh = 13.70 * 1;
        iLow = 12.60 * 1;
        iVol = 21710 * 1;
        sVol = '21,710';
            
        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 = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.70 * 1;
        iVol = 16480 * 1;
        sVol = '16,480';
            
        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 = 12.50 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.10 * 1;
        iVol = 31810 * 1;
        sVol = '31,810';
            
        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 = 11.90 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.70 * 1;
        iVol = 38630 * 1;
        sVol = '38,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 12.30 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.90 * 1;
        iVol = 57520 * 1;
        sVol = '57,520';
            
        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 = 12.10 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.00 * 1;
        iVol = 32920 * 1;
        sVol = '32,920';
            
        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 = 12.40 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.50 * 1;
        iVol = 48060 * 1;
        sVol = '48,060';
            
        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 = 10.90 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.90 * 1;
        iVol = 49470 * 1;
        sVol = '49,470';
            
        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 = 10.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.80 * 1;
        iVol = 29060 * 1;
        sVol = '29,060';
            
        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 = 11.30 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.70 * 1;
        iVol = 29270 * 1;
        sVol = '29,270';
            
        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 = 11.80 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.00 * 1;
        iVol = 26060 * 1;
        sVol = '26,060';
            
        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 = 10.90 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.20 * 1;
        iLow = 10.80 * 1;
        iVol = 55720 * 1;
        sVol = '55,720';
            
        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 = 10.70 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.70 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 10.90 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.40 * 1;
        iVol = 42620 * 1;
        sVol = '42,620';
            
        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 = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.70 * 1;
        iLow = 10.60 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 10.90 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.80 * 1;
        iVol = 29190 * 1;
        sVol = '29,190';
            
        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 = 11.60 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.10 * 1;
        iLow = 10.80 * 1;
        iVol = 63750 * 1;
        sVol = '63,750';
            
        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 = 12.30 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.70 * 1;
        iLow = 11.40 * 1;
        iVol = 48660 * 1;
        sVol = '48,660';
            
        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 = 12.30 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.30 * 1;
        iLow = 11.90 * 1;
        iVol = 61230 * 1;
        sVol = '61,230';
            
        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 = 12.10 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.50 * 1;
        iVol = 22230 * 1;
        sVol = '22,230';
            
        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 = 11.70 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.60 * 1;
        iVol = 30130 * 1;
        sVol = '30,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 10.20 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.80 * 1;
        iVol = 43590 * 1;
        sVol = '43,590';
            
        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 = 9.60 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 66460 * 1;
        sVol = '66,460';
            
        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 = 9.20 * 1;
        iOpen = 9.70 * 1;
        iHigh = 9.90 * 1;
        iLow = 9.00 * 1;
        iVol = 44580 * 1;
        sVol = '44,580';
            
        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 = 8.70 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.50 * 1;
        iVol = 40890 * 1;
        sVol = '40,890';
            
        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 = 8.30 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.10 * 1;
        iVol = 63510 * 1;
        sVol = '63,510';
            
        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 = 7.80 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.70 * 1;
        iVol = 44050 * 1;
        sVol = '44,050';
            
        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 = 7.20 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.10 * 1;
        iVol = 33740 * 1;
        sVol = '33,740';
            
        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 = 6.80 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.80 * 1;
        iVol = 52760 * 1;
        sVol = '52,760';
            
        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 = 6.40 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 42580 * 1;
        sVol = '42,580';
            
        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 = 7.00 * 1;
        iOpen = 6.20 * 1;
        iHigh = 7.10 * 1;
        iLow = 5.20 * 1;
        iVol = 57310 * 1;
        sVol = '57,310';
            
        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 = 6.80 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.30 * 1;
        iVol = 66310 * 1;
        sVol = '66,310';
            
        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 = 6.50 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.40 * 1;
        iVol = 58110 * 1;
        sVol = '58,110';
            
        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 = 6.30 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.10 * 1;
        iVol = 50930 * 1;
        sVol = '50,930';
            
        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 = 5.90 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.70 * 1;
        iVol = 77440 * 1;
        sVol = '77,440';
            
        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 = 7.10 * 1;
        iOpen = 6.10 * 1;
        iHigh = 7.60 * 1;
        iLow = 5.70 * 1;
        iVol = 258640 * 1;
        sVol = '258,640';
            
        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 = 7.60 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.70 * 1;
        iVol = 50380 * 1;
        sVol = '50,380';
            
        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 = 7.10 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 6.90 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.40 * 1;
        iVol = 45320 * 1;
        sVol = '45,320';
            
        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 = 6.70 * 1;
        iOpen = 6.80 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.50 * 1;
        iVol = 47390 * 1;
        sVol = '47,390';
            
        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 = 6.80 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.70 * 1;
        iVol = 34110 * 1;
        sVol = '34,110';
            
        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 = 6.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.40 * 1;
        iVol = 38020 * 1;
        sVol = '38,020';
            
        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 = 6.40 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.30 * 1;
        iVol = 49670 * 1;
        sVol = '49,670';
            
        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 = 7.00 * 1;
        iOpen = 6.50 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.30 * 1;
        iVol = 82560 * 1;
        sVol = '82,560';
            
        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 = 7.50 * 1;
        iOpen = 6.90 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.70 * 1;
        iVol = 113580 * 1;
        sVol = '113,580';
            
        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 = 8.70 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.20 * 1;
        iLow = 7.50 * 1;
        iVol = 371250 * 1;
        sVol = '371,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 12.70 * 1;
        iOpen = 9.00 * 1;
        iHigh = 13.70 * 1;
        iLow = 9.00 * 1;
        iVol = 2237400 * 1;
        sVol = '2,237,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 12.70 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.70 * 1;
        iLow = 12.10 * 1;
        iVol = 3960110 * 1;
        sVol = '3,960,110';
            
        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 = 11.60 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.90 * 1;
        iLow = 11.30 * 1;
        iVol = 593440 * 1;
        sVol = '593,440';
            
        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 = 10.20 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.20 * 1;
        iLow = 9.60 * 1;
        iVol = 573760 * 1;
        sVol = '573,760';
            
        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 = 9.30 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.60 * 1;
        iVol = 225670 * 1;
        sVol = '225,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 8.10 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.00 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 9.20 * 1;
        iOpen = 7.50 * 1;
        iHigh = 9.80 * 1;
        iLow = 7.40 * 1;
        iVol = 236330 * 1;
        sVol = '236,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 9.70 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.70 * 1;
        iLow = 8.80 * 1;
        iVol = 154890 * 1;
        sVol = '154,890';
            
        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 = 9.40 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.20 * 1;
        iVol = 96160 * 1;
        sVol = '96,160';
            
        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 = 8.90 * 1;
        iOpen = 9.40 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.50 * 1;
        iVol = 146920 * 1;
        sVol = '146,920';
            
        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 = 9.20 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.70 * 1;
        iVol = 55580 * 1;
        sVol = '55,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 8.80 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.30 * 1;
        iLow = 8.50 * 1;
        iVol = 44700 * 1;
        sVol = '44,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 8.60 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.10 * 1;
        iVol = 51460 * 1;
        sVol = '51,460';
            
        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 = 8.90 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.10 * 1;
        iVol = 244230 * 1;
        sVol = '244,230';
            
        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 = 11.70 * 1;
        iOpen = 8.80 * 1;
        iHigh = 13.20 * 1;
        iLow = 8.50 * 1;
        iVol = 801960 * 1;
        sVol = '801,960';
            
        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 = 11.30 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.90 * 1;
        iLow = 10.30 * 1;
        iVol = 329500 * 1;
        sVol = '329,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 12.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 13.00 * 1;
        iLow = 10.80 * 1;
        iVol = 229100 * 1;
        sVol = '229,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 11.40 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.20 * 1;
        iVol = 73550 * 1;
        sVol = '73,550';
            
        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 = 10.00 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.50 * 1;
        iLow = 9.90 * 1;
        iVol = 124560 * 1;
        sVol = '124,560';
            
        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 = 10.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.60 * 1;
        iLow = 9.90 * 1;
        iVol = 46210 * 1;
        sVol = '46,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 11.40 * 1;
        iOpen = 10.30 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.30 * 1;
        iVol = 104170 * 1;
        sVol = '104,170';
            
        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 = 12.70 * 1;
        iOpen = 12.20 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.90 * 1;
        iVol = 341980 * 1;
        sVol = '341,980';
            
        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 = 14.20 * 1;
        iOpen = 12.90 * 1;
        iHigh = 16.00 * 1;
        iLow = 12.70 * 1;
        iVol = 375850 * 1;
        sVol = '375,850';
            
        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 = 16.40 * 1;
        iOpen = 15.00 * 1;
        iHigh = 17.20 * 1;
        iLow = 14.70 * 1;
        iVol = 418360 * 1;
        sVol = '418,360';
            
        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 = 16.40 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.00 * 1;
        iLow = 15.50 * 1;
        iVol = 377360 * 1;
        sVol = '377,360';
            
        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 = 15.60 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.50 * 1;
        iLow = 15.50 * 1;
        iVol = 162030 * 1;
        sVol = '162,030';
            
        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 = 15.80 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.90 * 1;
        iVol = 115020 * 1;
        sVol = '115,020';
            
        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 = 16.50 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.20 * 1;
        iVol = 123010 * 1;
        sVol = '123,010';
            
        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 = 16.00 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.50 * 1;
        iLow = 14.80 * 1;
        iVol = 145570 * 1;
        sVol = '145,570';
            
        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 = 19.10 * 1;
        iOpen = 16.10 * 1;
        iHigh = 21.10 * 1;
        iLow = 15.70 * 1;
        iVol = 359000 * 1;
        sVol = '359,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 19.50 * 1;
        iOpen = 20.20 * 1;
        iHigh = 21.90 * 1;
        iLow = 19.20 * 1;
        iVol = 354110 * 1;
        sVol = '354,110';
            
        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 = 22.10 * 1;
        iOpen = 19.70 * 1;
        iHigh = 22.20 * 1;
        iLow = 19.00 * 1;
        iVol = 234890 * 1;
        sVol = '234,890';
            
        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 = 24.40 * 1;
        iOpen = 22.50 * 1;
        iHigh = 24.90 * 1;
        iLow = 22.10 * 1;
        iVol = 254810 * 1;
        sVol = '254,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 24.20 * 1;
        iOpen = 25.30 * 1;
        iHigh = 26.90 * 1;
        iLow = 23.30 * 1;
        iVol = 292470 * 1;
        sVol = '292,470';
            
        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 = 22.30 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.90 * 1;
        iLow = 21.50 * 1;
        iVol = 209630 * 1;
        sVol = '209,630';
            
        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 = 27.30 * 1;
        iOpen = 22.30 * 1;
        iHigh = 30.70 * 1;
        iLow = 22.00 * 1;
        iVol = 1015610 * 1;
        sVol = '1,015,610';
            
        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 = 23.80 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.10 * 1;
        iLow = 22.60 * 1;
        iVol = 580030 * 1;
        sVol = '580,030';
            
        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 = 22.60 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.90 * 1;
        iLow = 21.60 * 1;
        iVol = 206200 * 1;
        sVol = '206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 22.10 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.30 * 1;
        iVol = 140010 * 1;
        sVol = '140,010';
            
        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 = 21.20 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.20 * 1;
        iLow = 20.50 * 1;
        iVol = 118960 * 1;
        sVol = '118,960';
            
        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 = 20.40 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.50 * 1;
        iLow = 19.80 * 1;
        iVol = 137610 * 1;
        sVol = '137,610';
            
        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 = 20.40 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.80 * 1;
        iLow = 20.10 * 1;
        iVol = 103160 * 1;
        sVol = '103,160';
            
        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 = 18.40 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.30 * 1;
        iLow = 17.90 * 1;
        iVol = 122610 * 1;
        sVol = '122,610';
            
        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 = 19.60 * 1;
        iOpen = 18.40 * 1;
        iHigh = 20.40 * 1;
        iLow = 17.80 * 1;
        iVol = 122950 * 1;
        sVol = '122,950';
            
        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 = 18.30 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.90 * 1;
        iLow = 18.20 * 1;
        iVol = 76320 * 1;
        sVol = '76,320';
            
        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 = 17.20 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.70 * 1;
        iLow = 16.80 * 1;
        iVol = 102300 * 1;
        sVol = '102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 16.50 * 1;
        iOpen = 17.10 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.30 * 1;
        iVol = 68880 * 1;
        sVol = '68,880';
            
        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 = 16.50 * 1;
        iOpen = 16.00 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.80 * 1;
        iVol = 109640 * 1;
        sVol = '109,640';
            
        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 = 15.20 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.30 * 1;
        iLow = 15.10 * 1;
        iVol = 96770 * 1;
        sVol = '96,770';
            
        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 = 15.30 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.90 * 1;
        iVol = 64440 * 1;
        sVol = '64,440';
            
        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 = 15.70 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.40 * 1;
        iVol = 72690 * 1;
        sVol = '72,690';
            
        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 = 14.40 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.30 * 1;
        iLow = 14.30 * 1;
        iVol = 63540 * 1;
        sVol = '63,540';
            
        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 = 14.10 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.30 * 1;
        iVol = 85470 * 1;
        sVol = '85,470';
            
        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 = 13.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.70 * 1;
        iVol = 77700 * 1;
        sVol = '77,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 13.70 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.90 * 1;
        iVol = 64590 * 1;
        sVol = '64,590';
            
        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 = 12.90 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.70 * 1;
        iLow = 12.60 * 1;
        iVol = 45190 * 1;
        sVol = '45,190';
            
        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 = 12.30 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.30 * 1;
        iVol = 64340 * 1;
        sVol = '64,340';
            
        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 = 11.30 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.00 * 1;
        iVol = 66330 * 1;
        sVol = '66,330';
            
        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 = 11.30 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.00 * 1;
        iVol = 49330 * 1;
        sVol = '49,330';
            
        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 = 10.00 * 1;
        iOpen = 11.30 * 1;
        iHigh = 12.00 * 1;
        iLow = 10.00 * 1;
        iVol = 64480 * 1;
        sVol = '64,480';
            
        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 = 10.30 * 1;
        iOpen = 9.60 * 1;
        iHigh = 11.30 * 1;
        iLow = 9.50 * 1;
        iVol = 75890 * 1;
        sVol = '75,890';
            
        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 = 10.90 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.60 * 1;
        iVol = 84150 * 1;
        sVol = '84,150';
            
        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 = 10.60 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.40 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 11.00 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.50 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 10.30 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.20 * 1;
        iVol = 38020 * 1;
        sVol = '38,020';
            
        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 = 10.40 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.80 * 1;
        iLow = 10.00 * 1;
        iVol = 44190 * 1;
        sVol = '44,190';
            
        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 = 10.50 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 57580 * 1;
        sVol = '57,580';
            
        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 = 10.60 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.10 * 1;
        iVol = 45470 * 1;
        sVol = '45,470';
            
        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 = 10.60 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.10 * 1;
        iVol = 51690 * 1;
        sVol = '51,690';
            
        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 = 10.90 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.40 * 1;
        iVol = 41990 * 1;
        sVol = '41,990';
            
        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 = 11.90 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.10 * 1;
        iVol = 40640 * 1;
        sVol = '40,640';
            
        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 = 12.00 * 1;
        iOpen = 12.10 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.80 * 1;
        iVol = 30260 * 1;
        sVol = '30,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 11.80 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.60 * 1;
        iVol = 45510 * 1;
        sVol = '45,510';
            
        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 = 11.40 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.20 * 1;
        iVol = 28310 * 1;
        sVol = '28,310';
            
        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 = 11.90 * 1;
        iOpen = 11.70 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.50 * 1;
        iVol = 26020 * 1;
        sVol = '26,020';
            
        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 = 11.80 * 1;
        iOpen = 11.90 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.20 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 12.20 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.20 * 1;
        iVol = 53270 * 1;
        sVol = '53,270';
            
        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 = 14.30 * 1;
        iOpen = 12.00 * 1;
        iHigh = 14.30 * 1;
        iLow = 11.90 * 1;
        iVol = 93280 * 1;
        sVol = '93,280';
            
        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 = 13.80 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.90 * 1;
        iLow = 13.60 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 13.10 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.00 * 1;
        iVol = 33040 * 1;
        sVol = '33,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 11.90 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.30 * 1;
        iLow = 11.60 * 1;
        iVol = 46340 * 1;
        sVol = '46,340';
            
        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 = 10.90 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.50 * 1;
        iVol = 41660 * 1;
        sVol = '41,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 10.60 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.40 * 1;
        iVol = 32090 * 1;
        sVol = '32,090';
            
        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 = 10.60 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.30 * 1;
        iVol = 40290 * 1;
        sVol = '40,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 9.70 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.50 * 1;
        iVol = 64840 * 1;
        sVol = '64,840';
            
        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 = 8.70 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.70 * 1;
        iLow = 8.70 * 1;
        iVol = 95900 * 1;
        sVol = '95,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 8.60 * 1;
        iOpen = 9.30 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.50 * 1;
        iVol = 98240 * 1;
        sVol = '98,240';
            
        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 = 8.60 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.40 * 1;
        iVol = 50310 * 1;
        sVol = '50,310';
            
        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 = 8.80 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.20 * 1;
        iVol = 36690 * 1;
        sVol = '36,690';
            
        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 = 8.40 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.90 * 1;
        iLow = 8.40 * 1;
        iVol = 382420 * 1;
        sVol = '382,420';
            
        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 = 8.50 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.20 * 1;
        iVol = 35140 * 1;
        sVol = '35,140';
            
        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 = 8.00 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.00 * 1;
        iVol = 46570 * 1;
        sVol = '46,570';
            
        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 = 7.60 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.60 * 1;
        iVol = 36380 * 1;
        sVol = '36,380';
            
        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 = 7.40 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.20 * 1;
        iVol = 26960 * 1;
        sVol = '26,960';
            
        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 = 7.20 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.60 * 1;
        iLow = 7.00 * 1;
        iVol = 32100 * 1;
        sVol = '32,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 7.70 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.10 * 1;
        iVol = 45820 * 1;
        sVol = '45,820';
            
        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 = 7.30 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.80 * 1;
        iLow = 7.20 * 1;
        iVol = 38180 * 1;
        sVol = '38,180';
            
        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 = 8.00 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.30 * 1;
        iVol = 34070 * 1;
        sVol = '34,070';
            
        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 = 7.90 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.80 * 1;
        iVol = 39470 * 1;
        sVol = '39,470';
            
        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 = 7.40 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.30 * 1;
        iVol = 29240 * 1;
        sVol = '29,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 7.30 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.20 * 1;
        iVol = 20090 * 1;
        sVol = '20,090';
            
        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 = 7.40 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 33480 * 1;
        sVol = '33,480';
            
        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 = 7.40 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.30 * 1;
        iVol = 16890 * 1;
        sVol = '16,890';
            
        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 = 7.40 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.20 * 1;
        iVol = 15810 * 1;
        sVol = '15,810';
            
        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 = 7.70 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.50 * 1;
        iVol = 24510 * 1;
        sVol = '24,510';
            
        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 = 7.90 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.80 * 1;
        iVol = 14160 * 1;
        sVol = '14,160';
            
        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 = 8.70 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.80 * 1;
        iLow = 7.90 * 1;
        iVol = 30270 * 1;
        sVol = '30,270';
            
        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 = 8.40 * 1;
        iOpen = 8.70 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.10 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 7.90 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.80 * 1;
        iVol = 19840 * 1;
        sVol = '19,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 8.10 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.50 * 1;
        iVol = 9400 * 1;
        sVol = '9,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 7.90 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.60 * 1;
        iVol = 15030 * 1;
        sVol = '15,030';
            
        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 = 8.60 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.00 * 1;
        iVol = 29630 * 1;
        sVol = '29,630';
            
        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 = 8.40 * 1;
        iOpen = 8.50 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.30 * 1;
        iVol = 15480 * 1;
        sVol = '15,480';
            
        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 = 8.30 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 21020 * 1;
        sVol = '21,020';
            
        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 = 8.40 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 16210 * 1;
        sVol = '16,210';
            
        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 = 8.60 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.20 * 1;
        iVol = 26820 * 1;
        sVol = '26,820';
            
        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 = 8.50 * 1;
        iOpen = 8.90 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.40 * 1;
        iVol = 19710 * 1;
        sVol = '19,710';
            
        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 = 8.60 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.50 * 1;
        iVol = 15740 * 1;
        sVol = '15,740';
            
        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 = 8.40 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.80 * 1;
        iLow = 8.20 * 1;
        iVol = 22830 * 1;
        sVol = '22,830';
            
        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 = 9.10 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.50 * 1;
        iVol = 46460 * 1;
        sVol = '46,460';
            
        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 = 8.20 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.20 * 1;
        iVol = 25070 * 1;
        sVol = '25,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 9.10 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.60 * 1;
        iVol = 20920 * 1;
        sVol = '20,920';
            
        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 = 10.00 * 1;
        iOpen = 9.20 * 1;
        iHigh = 10.20 * 1;
        iLow = 8.90 * 1;
        iVol = 41110 * 1;
        sVol = '41,110';
            
        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 = 9.80 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.20 * 1;
        iLow = 9.70 * 1;
        iVol = 20520 * 1;
        sVol = '20,520';
            
        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 = 15.50 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.40 * 1;
        iLow = 13.80 * 1;
        iVol = 5043030 * 1;
        sVol = '5,043,030';
            
        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 = 13.40 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 12.60 * 1;
        iVol = 329750 * 1;
        sVol = '329,750';
            
        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 = 15.30 * 1;
        iOpen = 12.60 * 1;
        iHigh = 15.30 * 1;
        iLow = 12.50 * 1;
        iVol = 226340 * 1;
        sVol = '226,340';
            
        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 = 14.10 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.50 * 1;
        iVol = 100470 * 1;
        sVol = '100,470';
            
        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 = 15.20 * 1;
        iOpen = 13.40 * 1;
        iHigh = 15.20 * 1;
        iLow = 13.40 * 1;
        iVol = 57140 * 1;
        sVol = '57,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 14.10 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.60 * 1;
        iVol = 41240 * 1;
        sVol = '41,240';
            
        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 = 14.30 * 1;
        iOpen = 13.50 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.50 * 1;
        iVol = 45260 * 1;
        sVol = '45,260';
            
        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 = 14.20 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.70 * 1;
        iVol = 28950 * 1;
        sVol = '28,950';
            
        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 = 14.90 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.00 * 1;
        iVol = 44610 * 1;
        sVol = '44,610';
            
        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 = 14.40 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.10 * 1;
        iVol = 49150 * 1;
        sVol = '49,150';
            
        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 = 13.80 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.80 * 1;
        iVol = 41810 * 1;
        sVol = '41,810';
            
        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 = 13.20 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.40 * 1;
        iVol = 68290 * 1;
        sVol = '68,290';
            
        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 = 12.90 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.50 * 1;
        iLow = 12.90 * 1;
        iVol = 30270 * 1;
        sVol = '30,270';
            
        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 = 12.30 * 1;
        iOpen = 12.50 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.80 * 1;
        iVol = 27730 * 1;
        sVol = '27,730';
            
        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 = 13.00 * 1;
        iOpen = 12.30 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.30 * 1;
        iVol = 29960 * 1;
        sVol = '29,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 12.40 * 1;
        iOpen = 12.90 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.00 * 1;
        iVol = 13630 * 1;
        sVol = '13,630';
            
        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 = 13.20 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.30 * 1;
        iVol = 17480 * 1;
        sVol = '17,480';
            
        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 = 13.20 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.80 * 1;
        iVol = 15030 * 1;
        sVol = '15,030';
            
        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 = 14.00 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.30 * 1;
        iVol = 29980 * 1;
        sVol = '29,980';
            
        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 = 14.20 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.70 * 1;
        iVol = 16950 * 1;
        sVol = '16,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 12.90 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.10 * 1;
        iLow = 12.60 * 1;
        iVol = 60880 * 1;
        sVol = '60,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 12.90 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.90 * 1;
        iVol = 29250 * 1;
        sVol = '29,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 12.50 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.90 * 1;
        iLow = 12.30 * 1;
        iVol = 35050 * 1;
        sVol = '35,050';
            
        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 = 12.40 * 1;
        iOpen = 12.30 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.00 * 1;
        iVol = 15050 * 1;
        sVol = '15,050';
            
        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 = 12.40 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.40 * 1;
        iLow = 12.00 * 1;
        iVol = 13020 * 1;
        sVol = '13,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 11.90 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.70 * 1;
        iVol = 15670 * 1;
        sVol = '15,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 11.80 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.60 * 1;
        iVol = 10790 * 1;
        sVol = '10,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 10.80 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 10.50 * 1;
        iVol = 65180 * 1;
        sVol = '65,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 11.00 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.50 * 1;
        iVol = 14450 * 1;
        sVol = '14,450';
            
        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 = 10.90 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.70 * 1;
        iVol = 9720 * 1;
        sVol = '9,720';
            
        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 = 10.70 * 1;
        iOpen = 11.10 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.40 * 1;
        iVol = 11940 * 1;
        sVol = '11,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 11.10 * 1;
        iOpen = 10.90 * 1;
        iHigh = 11.30 * 1;
        iLow = 10.90 * 1;
        iVol = 7040 * 1;
        sVol = '7,040';
            
        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 = 10.60 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.40 * 1;
        iVol = 13080 * 1;
        sVol = '13,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 10.60 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.10 * 1;
        iLow = 10.40 * 1;
        iVol = 8250 * 1;
        sVol = '8,250';
            
        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 = 10.60 * 1;
        iOpen = 10.70 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.40 * 1;
        iVol = 10490 * 1;
        sVol = '10,490';
            
        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 = 10.10 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.10 * 1;
        iVol = 80960 * 1;
        sVol = '80,960';
            
        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 = 10.50 * 1;
        iOpen = 10.10 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.10 * 1;
        iVol = 25860 * 1;
        sVol = '25,860';
            
        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 = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.90 * 1;
        iLow = 10.00 * 1;
        iVol = 46870 * 1;
        sVol = '46,870';
            
        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 = 10.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.50 * 1;
        iLow = 10.20 * 1;
        iVol = 6280 * 1;
        sVol = '6,280';
            
        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 = 9.40 * 1;
        iOpen = 10.30 * 1;
        iHigh = 10.30 * 1;
        iLow = 9.10 * 1;
        iVol = 25390 * 1;
        sVol = '25,390';
            
        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 = 9.10 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.70 * 1;
        iLow = 9.10 * 1;
        iVol = 15560 * 1;
        sVol = '15,560';
            
        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 = 8.20 * 1;
        iOpen = 9.50 * 1;
        iHigh = 9.70 * 1;
        iLow = 8.20 * 1;
        iVol = 36430 * 1;
        sVol = '36,430';
            
        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 = 8.70 * 1;
        iOpen = 8.30 * 1;
        iHigh = 8.90 * 1;
        iLow = 8.20 * 1;
        iVol = 11970 * 1;
        sVol = '11,970';
            
        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 = 8.60 * 1;
        iOpen = 8.90 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.50 * 1;
        iVol = 8680 * 1;
        sVol = '8,680';
            
        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 = 8.80 * 1;
        iOpen = 8.80 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.70 * 1;
        iVol = 5130 * 1;
        sVol = '5,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 8.90 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.60 * 1;
        iVol = 8940 * 1;
        sVol = '8,940';
            
        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 = 9.00 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.70 * 1;
        iVol = 15510 * 1;
        sVol = '15,510';
            
        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 = 8.60 * 1;
        iOpen = 8.30 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.30 * 1;
        iVol = 10710 * 1;
        sVol = '10,710';
            
        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 = 8.40 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.70 * 1;
        iLow = 8.30 * 1;
        iVol = 12970 * 1;
        sVol = '12,970';
            
        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 = 8.10 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.00 * 1;
        iVol = 12730 * 1;
        sVol = '12,730';
            
        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 = 8.30 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.90 * 1;
        iVol = 11640 * 1;
        sVol = '11,640';
            
        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 = 8.10 * 1;
        iOpen = 8.10 * 1;
        iHigh = 8.50 * 1;
        iLow = 8.00 * 1;
        iVol = 12110 * 1;
        sVol = '12,110';
            
        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 = 8.00 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.70 * 1;
        iVol = 9810 * 1;
        sVol = '9,810';
            
        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 = 7.10 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.70 * 1;
        iVol = 61850 * 1;
        sVol = '61,850';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.90 * 1;
        iVol = 22270 * 1;
        sVol = '22,270';
            
        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 = 7.20 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.70 * 1;
        iVol = 23560 * 1;
        sVol = '23,560';
            
        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 = 7.50 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.30 * 1;
        iVol = 79250 * 1;
        sVol = '79,250';
            
        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 = 8.70 * 1;
        iOpen = 7.50 * 1;
        iHigh = 8.90 * 1;
        iLow = 7.20 * 1;
        iVol = 48540 * 1;
        sVol = '48,540';
            
        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 = 8.00 * 1;
        iOpen = 9.20 * 1;
        iHigh = 9.50 * 1;
        iLow = 8.00 * 1;
        iVol = 40220 * 1;
        sVol = '40,220';
            
        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 = 7.90 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.50 * 1;
        iVol = 27330 * 1;
        sVol = '27,330';
            
        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 = 7.70 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.50 * 1;
        iVol = 8780 * 1;
        sVol = '8,780';
            
        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 = 7.80 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.50 * 1;
        iVol = 14110 * 1;
        sVol = '14,110';
            
        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 = 7.80 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.50 * 1;
        iLow = 7.60 * 1;
        iVol = 16310 * 1;
        sVol = '16,310';
            
        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 = 8.10 * 1;
        iOpen = 7.80 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.70 * 1;
        iVol = 28170 * 1;
        sVol = '28,170';
            
        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 = 7.90 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.80 * 1;
        iVol = 17820 * 1;
        sVol = '17,820';
            
        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 = 7.70 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.30 * 1;
        iLow = 7.60 * 1;
        iVol = 9010 * 1;
        sVol = '9,010';
            
        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 = 7.30 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 25180 * 1;
        sVol = '25,180';
            
        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 = 7.10 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.50 * 1;
        iLow = 7.00 * 1;
        iVol = 18830 * 1;
        sVol = '18,830';
            
        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 = 7.00 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.80 * 1;
        iVol = 10950 * 1;
        sVol = '10,950';
            
        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 = 6.80 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.70 * 1;
        iVol = 10390 * 1;
        sVol = '10,390';
            
        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 = 7.20 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.90 * 1;
        iVol = 13000 * 1;
        sVol = '13,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 7.20 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.10 * 1;
        iVol = 3670 * 1;
        sVol = '3,670';
            
        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 = 7.10 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 7.00 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        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 = 7.00 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.80 * 1;
        iVol = 7390 * 1;
        sVol = '7,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 6.60 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.40 * 1;
        iVol = 20320 * 1;
        sVol = '20,320';
            
        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 = 6.90 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.50 * 1;
        iVol = 6740 * 1;
        sVol = '6,740';
            
        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 = 7.50 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.70 * 1;
        iVol = 27340 * 1;
        sVol = '27,340';
            
        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 = 7.30 * 1;
        iOpen = 7.80 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.00 * 1;
        iVol = 13610 * 1;
        sVol = '13,610';
            
        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 = 6.80 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.80 * 1;
        iVol = 9140 * 1;
        sVol = '9,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 7.20 * 1;
        iOpen = 7.10 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.70 * 1;
        iVol = 13820 * 1;
        sVol = '13,820';
            
        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 = 7.20 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.70 * 1;
        iVol = 10960 * 1;
        sVol = '10,960';
            
        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 = 7.00 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.90 * 1;
        iVol = 30110 * 1;
        sVol = '30,110';
            
        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 = 7.60 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.70 * 1;
        iLow = 6.90 * 1;
        iVol = 16230 * 1;
        sVol = '16,230';
            
        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 = 7.20 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.50 * 1;
        iLow = 6.60 * 1;
        iVol = 27530 * 1;
        sVol = '27,530';
            
        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 = 7.20 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.80 * 1;
        iVol = 33670 * 1;
        sVol = '33,670';
            
        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 = 6.90 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.80 * 1;
        iVol = 23320 * 1;
        sVol = '23,320';
            
        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 = 6.70 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.60 * 1;
        iVol = 17080 * 1;
        sVol = '17,080';
            
        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 = 7.00 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.20 * 1;
        iVol = 40420 * 1;
        sVol = '40,420';
            
        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 = 6.30 * 1;
        iOpen = 7.30 * 1;
        iHigh = 7.30 * 1;
        iLow = 6.30 * 1;
        iVol = 26420 * 1;
        sVol = '26,420';
            
        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 = 6.40 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.70 * 1;
        iLow = 6.30 * 1;
        iVol = 13560 * 1;
        sVol = '13,560';
            
        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 = 5.90 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.90 * 1;
        iLow = 5.60 * 1;
        iVol = 85280 * 1;
        sVol = '85,280';
            
        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 = 5.63 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.39 * 1;
        iLow = 5.41 * 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, 23);
        iClose = 5.66 * 1;
        iOpen = 5.57 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.57 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 5.68 * 1;
        iOpen = 5.66 * 1;
        iHigh = 6.10 * 1;
        iLow = 5.55 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 5.21 * 1;
        iOpen = 5.70 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.06 * 1;
        iVol = 66100 * 1;
        sVol = '66,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 5.31 * 1;
        iOpen = 5.23 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.21 * 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, 30);
        iClose = 5.25 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.06 * 1;
        iVol = 67100 * 1;
        sVol = '67,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 6.14 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.54 * 1;
        iLow = 5.50 * 1;
        iVol = 106600 * 1;
        sVol = '106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 6.53 * 1;
        iOpen = 6.14 * 1;
        iHigh = 6.58 * 1;
        iLow = 5.85 * 1;
        iVol = 40100 * 1;
        sVol = '40,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 6.71 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.38 * 1;
        iVol = 22100 * 1;
        sVol = '22,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 6.74 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.84 * 1;
        iLow = 6.57 * 1;
        iVol = 9700 * 1;
        sVol = '9,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 8.08 * 1;
        iOpen = 6.88 * 1;
        iHigh = 8.15 * 1;
        iLow = 6.88 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 8.26 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.81 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 8.41 * 1;
        iOpen = 8.14 * 1;
        iHigh = 8.58 * 1;
        iLow = 8.14 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 9.51 * 1;
        iOpen = 8.41 * 1;
        iHigh = 10.33 * 1;
        iLow = 8.41 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 8.98 * 1;
        iOpen = 9.46 * 1;
        iHigh = 9.48 * 1;
        iLow = 8.91 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 8.68 * 1;
        iOpen = 8.99 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.40 * 1;
        iVol = 17800 * 1;
        sVol = '17,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 8.68 * 1;
        iOpen = 8.78 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.60 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 8.52 * 1;
        iOpen = 8.56 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.17 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 8.00 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.55 * 1;
        iLow = 7.76 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 8.02 * 1;
        iOpen = 8.04 * 1;
        iHigh = 8.53 * 1;
        iLow = 7.81 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 7.75 * 1;
        iOpen = 7.75 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.53 * 1;
        iVol = 12600 * 1;
        sVol = '12,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 7.70 * 1;
        iOpen = 7.65 * 1;
        iHigh = 7.79 * 1;
        iLow = 7.11 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 7.75 * 1;
        iOpen = 7.71 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.71 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 8.31 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.48 * 1;
        iLow = 7.70 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 7.50 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.36 * 1;
        iLow = 7.50 * 1;
        iVol = 13700 * 1;
        sVol = '13,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 7.93 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.50 * 1;
        iVol = 15800 * 1;
        sVol = '15,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 8.32 * 1;
        iOpen = 7.88 * 1;
        iHigh = 8.45 * 1;
        iLow = 7.70 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 8.50 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.68 * 1;
        iLow = 8.27 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        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 = 8.97 * 1;
        iOpen = 8.35 * 1;
        iHigh = 9.23 * 1;
        iLow = 8.35 * 1;
        iVol = 13400 * 1;
        sVol = '13,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 9.17 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.40 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 9.11 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.86 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 9.09 * 1;
        iOpen = 8.91 * 1;
        iHigh = 9.39 * 1;
        iLow = 8.50 * 1;
        iVol = 19600 * 1;
        sVol = '19,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 8.29 * 1;
        iOpen = 9.13 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.13 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 8.14 * 1;
        iOpen = 8.16 * 1;
        iHigh = 8.30 * 1;
        iLow = 8.00 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 8.14 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.75 * 1;
        iLow = 7.81 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 7.80 * 1;
        iOpen = 7.93 * 1;
        iHigh = 8.05 * 1;
        iLow = 7.76 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 7.69 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.98 * 1;
        iLow = 7.56 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 7.49 * 1;
        iOpen = 7.50 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.46 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 7.61 * 1;
        iOpen = 7.38 * 1;
        iHigh = 7.68 * 1;
        iLow = 7.38 * 1;
        iVol = 2500 * 1;
        sVol = '2,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 6.68 * 1;
        iOpen = 7.61 * 1;
        iHigh = 7.61 * 1;
        iLow = 6.67 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 8.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.80 * 1;
        iVol = 37500 * 1;
        sVol = '37,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 8.18 * 1;
        iOpen = 8.39 * 1;
        iHigh = 8.60 * 1;
        iLow = 8.00 * 1;
        iVol = 20400 * 1;
        sVol = '20,400';
            
        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 = 7.36 * 1;
        iOpen = 7.83 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.27 * 1;
        iVol = 30800 * 1;
        sVol = '30,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 7.73 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.73 * 1;
        iLow = 7.44 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 7.31 * 1;
        iOpen = 7.63 * 1;
        iHigh = 7.90 * 1;
        iLow = 6.90 * 1;
        iVol = 31900 * 1;
        sVol = '31,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 7.32 * 1;
        iOpen = 7.16 * 1;
        iHigh = 7.46 * 1;
        iLow = 7.16 * 1;
        iVol = 10600 * 1;
        sVol = '10,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 7.63 * 1;
        iOpen = 7.18 * 1;
        iHigh = 7.90 * 1;
        iLow = 7.06 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 7.71 * 1;
        iOpen = 7.47 * 1;
        iHigh = 7.85 * 1;
        iLow = 7.26 * 1;
        iVol = 13100 * 1;
        sVol = '13,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 7.79 * 1;
        iOpen = 7.72 * 1;
        iHigh = 7.94 * 1;
        iLow = 7.72 * 1;
        iVol = 7500 * 1;
        sVol = '7,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 7.65 * 1;
        iOpen = 7.75 * 1;
        iHigh = 7.75 * 1;
        iLow = 7.50 * 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(2023, 2, 8);
        iClose = 7.92 * 1;
        iOpen = 7.52 * 1;
        iHigh = 7.92 * 1;
        iLow = 7.52 * 1;
        iVol = 11200 * 1;
        sVol = '11,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 7.52 * 1;
        iOpen = 7.62 * 1;
        iHigh = 8.07 * 1;
        iLow = 7.52 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 7.76 * 1;
        iOpen = 7.58 * 1;
        iHigh = 7.88 * 1;
        iLow = 7.35 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 7.91 * 1;
        iOpen = 7.59 * 1;
        iHigh = 8.09 * 1;
        iLow = 7.31 * 1;
        iVol = 16100 * 1;
        sVol = '16,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 8.00 * 1;
        iOpen = 8.07 * 1;
        iHigh = 8.40 * 1;
        iLow = 8.00 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 6.91 * 1;
        iOpen = 7.94 * 1;
        iHigh = 7.94 * 1;
        iLow = 6.48 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 7.26 * 1;
        iOpen = 6.71 * 1;
        iHigh = 7.76 * 1;
        iLow = 6.71 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 6.50 * 1;
        iOpen = 7.25 * 1;
        iHigh = 7.31 * 1;
        iLow = 6.32 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 6.53 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.30 * 1;
        iVol = 13500 * 1;
        sVol = '13,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 6.43 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.13 * 1;
        iVol = 46900 * 1;
        sVol = '46,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 6.15 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.69 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 6.33 * 1;
        iOpen = 6.19 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.19 * 1;
        iVol = 15700 * 1;
        sVol = '15,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 6.72 * 1;
        iOpen = 6.24 * 1;
        iHigh = 6.99 * 1;
        iLow = 6.24 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 6.53 * 1;
        iOpen = 6.70 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.50 * 1;
        iVol = 5300 * 1;
        sVol = '5,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 6.38 * 1;
        iOpen = 6.46 * 1;
        iHigh = 6.55 * 1;
        iLow = 6.20 * 1;
        iVol = 21100 * 1;
        sVol = '21,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 5.62 * 1;
        iOpen = 6.23 * 1;
        iHigh = 6.23 * 1;
        iLow = 5.50 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 5.32 * 1;
        iOpen = 5.62 * 1;
        iHigh = 5.70 * 1;
        iLow = 4.90 * 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, 2, 31);
        iClose = 5.48 * 1;
        iOpen = 5.32 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.20 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 5.48 * 1;
        iOpen = 5.48 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.33 * 1;
        iVol = 12500 * 1;
        sVol = '12,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 5.15 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.50 * 1;
        iLow = 5.11 * 1;
        iVol = 9000 * 1;
        sVol = '9,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 5.67 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.14 * 1;
        iVol = 26500 * 1;
        sVol = '26,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 5.46 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.70 * 1;
        iLow = 5.34 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 6.08 * 1;
        iOpen = 5.38 * 1;
        iHigh = 6.19 * 1;
        iLow = 5.38 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 5.68 * 1;
        iOpen = 5.88 * 1;
        iHigh = 6.04 * 1;
        iLow = 5.59 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 5.42 * 1;
        iOpen = 5.98 * 1;
        iHigh = 5.98 * 1;
        iLow = 5.42 * 1;
        iVol = 15300 * 1;
        sVol = '15,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 5.48 * 1;
        iOpen = 5.41 * 1;
        iHigh = 5.58 * 1;
        iLow = 5.41 * 1;
        iVol = 4300 * 1;
        sVol = '4,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 5.37 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.53 * 1;
        iLow = 5.14 * 1;
        iVol = 65200 * 1;
        sVol = '65,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 5.58 * 1;
        iOpen = 5.40 * 1;
        iHigh = 5.64 * 1;
        iLow = 5.40 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 5.88 * 1;
        iOpen = 5.51 * 1;
        iHigh = 6.15 * 1;
        iLow = 5.51 * 1;
        iVol = 30100 * 1;
        sVol = '30,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 5.71 * 1;
        iOpen = 5.78 * 1;
        iHigh = 5.78 * 1;
        iLow = 5.57 * 1;
        iVol = 6000 * 1;
        sVol = '6,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 5.60 * 1;
        iOpen = 5.71 * 1;
        iHigh = 5.71 * 1;
        iLow = 5.44 * 1;
        iVol = 4500 * 1;
        sVol = '4,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 5.29 * 1;
        iOpen = 5.55 * 1;
        iHigh = 5.55 * 1;
        iLow = 5.24 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 5.35 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.23 * 1;
        iVol = 23700 * 1;
        sVol = '23,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 5.26 * 1;
        iOpen = 5.36 * 1;
        iHigh = 5.36 * 1;
        iLow = 5.12 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 5.26 * 1;
        iOpen = 5.25 * 1;
        iHigh = 5.46 * 1;
        iLow = 5.15 * 1;
        iVol = 8200 * 1;
        sVol = '8,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 5.11 * 1;
        iOpen = 5.29 * 1;
        iHigh = 5.29 * 1;
        iLow = 5.02 * 1;
        iVol = 4800 * 1;
        sVol = '4,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 5.17 * 1;
        iOpen = 5.10 * 1;
        iHigh = 5.18 * 1;
        iLow = 4.95 * 1;
        iVol = 31000 * 1;
        sVol = '31,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 5.07 * 1;
        iOpen = 5.12 * 1;
        iHigh = 5.19 * 1;
        iLow = 4.93 * 1;
        iVol = 24800 * 1;
        sVol = '24,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 5.47 * 1;
        iOpen = 5.02 * 1;
        iHigh = 5.69 * 1;
        iLow = 4.98 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 5.28 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.49 * 1;
        iLow = 5.22 * 1;
        iVol = 4000 * 1;
        sVol = '4,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 4.68 * 1;
        iOpen = 5.14 * 1;
        iHigh = 5.16 * 1;
        iLow = 4.62 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 4.90 * 1;
        iOpen = 4.77 * 1;
        iHigh = 5.00 * 1;
        iLow = 4.73 * 1;
        iVol = 23500 * 1;
        sVol = '23,500';
            
        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 = 4.67 * 1;
        iOpen = 4.91 * 1;
        iHigh = 5.09 * 1;
        iLow = 4.62 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 4.88 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.94 * 1;
        iLow = 4.62 * 1;
        iVol = 6900 * 1;
        sVol = '6,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 4.63 * 1;
        iOpen = 4.84 * 1;
        iHigh = 4.87 * 1;
        iLow = 4.62 * 1;
        iVol = 7400 * 1;
        sVol = '7,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 4.44 * 1;
        iOpen = 4.62 * 1;
        iHigh = 4.64 * 1;
        iLow = 4.41 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 4.30 * 1;
        iOpen = 4.43 * 1;
        iHigh = 4.89 * 1;
        iLow = 4.26 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 4.08 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.28 * 1;
        iLow = 4.01 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 3.97 * 1;
        iOpen = 4.01 * 1;
        iHigh = 4.04 * 1;
        iLow = 3.53 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 4.09 * 1;
        iOpen = 4.11 * 1;
        iHigh = 4.17 * 1;
        iLow = 4.03 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 4.08 * 1;
        iOpen = 4.02 * 1;
        iHigh = 4.19 * 1;
        iLow = 4.00 * 1;
        iVol = 3900 * 1;
        sVol = '3,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 4.18 * 1;
        iOpen = 4.04 * 1;
        iHigh = 4.27 * 1;
        iLow = 4.02 * 1;
        iVol = 3300 * 1;
        sVol = '3,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 4.13 * 1;
        iOpen = 4.09 * 1;
        iHigh = 4.20 * 1;
        iLow = 4.03 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 4.34 * 1;
        iOpen = 3.99 * 1;
        iHigh = 4.35 * 1;
        iLow = 3.99 * 1;
        iVol = 27000 * 1;
        sVol = '27,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 4.37 * 1;
        iOpen = 4.27 * 1;
        iHigh = 4.47 * 1;
        iLow = 4.27 * 1;
        iVol = 2200 * 1;
        sVol = '2,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 7.07 * 1;
        iOpen = 4.60 * 1;
        iHigh = 7.90 * 1;
        iLow = 4.60 * 1;
        iVol = 4652800 * 1;
        sVol = '4,652,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 8.06 * 1;
        iOpen = 6.64 * 1;
        iHigh = 8.15 * 1;
        iLow = 6.29 * 1;
        iVol = 387800 * 1;
        sVol = '387,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 7.50 * 1;
        iOpen = 7.79 * 1;
        iHigh = 7.89 * 1;
        iLow = 7.31 * 1;
        iVol = 79700 * 1;
        sVol = '79,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 6.99 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.82 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 6.97 * 1;
        iOpen = 6.87 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.68 * 1;
        iVol = 36500 * 1;
        sVol = '36,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 6.56 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.45 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 6.66 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.88 * 1;
        iLow = 6.46 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 7.02 * 1;
        iOpen = 6.67 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.51 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 7.62 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.87 * 1;
        iLow = 7.00 * 1;
        iVol = 61700 * 1;
        sVol = '61,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 7.25 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.09 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 6.92 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.35 * 1;
        iLow = 6.85 * 1;
        iVol = 70100 * 1;
        sVol = '70,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 6.76 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.72 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 6.86 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.78 * 1;
        iVol = 10200 * 1;
        sVol = '10,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 6.65 * 1;
        iOpen = 6.73 * 1;
        iHigh = 7.38 * 1;
        iLow = 6.55 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 6.23 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.63 * 1;
        iLow = 6.11 * 1;
        iVol = 24700 * 1;
        sVol = '24,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 6.43 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.69 * 1;
        iLow = 6.28 * 1;
        iVol = 14800 * 1;
        sVol = '14,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 7.05 * 1;
        iOpen = 6.75 * 1;
        iHigh = 7.23 * 1;
        iLow = 6.39 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 6.35 * 1;
        iOpen = 7.01 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.33 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 6.80 * 1;
        iOpen = 6.31 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.31 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 6.48 * 1;
        iOpen = 6.59 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.48 * 1;
        iVol = 46300 * 1;
        sVol = '46,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 6.59 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.73 * 1;
        iLow = 6.34 * 1;
        iVol = 18400 * 1;
        sVol = '18,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 6.46 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.62 * 1;
        iLow = 6.46 * 1;
        iVol = 2900 * 1;
        sVol = '2,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 6.30 * 1;
        iOpen = 6.50 * 1;
        iHigh = 6.85 * 1;
        iLow = 6.30 * 1;
        iVol = 9500 * 1;
        sVol = '9,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 7.40 * 1;
        iOpen = 6.38 * 1;
        iHigh = 7.41 * 1;
        iLow = 6.31 * 1;
        iVol = 51300 * 1;
        sVol = '51,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 8.30 * 1;
        iOpen = 7.31 * 1;
        iHigh = 8.41 * 1;
        iLow = 7.31 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 9.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.21 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 9.66 * 1;
        iOpen = 9.31 * 1;
        iHigh = 9.97 * 1;
        iLow = 9.06 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 8.90 * 1;
        iOpen = 9.49 * 1;
        iHigh = 9.49 * 1;
        iLow = 8.55 * 1;
        iVol = 16700 * 1;
        sVol = '16,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 8.77 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.62 * 1;
        iVol = 11400 * 1;
        sVol = '11,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 8.82 * 1;
        iOpen = 8.69 * 1;
        iHigh = 9.00 * 1;
        iLow = 8.56 * 1;
        iVol = 11900 * 1;
        sVol = '11,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 8.49 * 1;
        iOpen = 8.80 * 1;
        iHigh = 8.82 * 1;
        iLow = 8.28 * 1;
        iVol = 12200 * 1;
        sVol = '12,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 8.84 * 1;
        iOpen = 8.68 * 1;
        iHigh = 9.19 * 1;
        iLow = 8.10 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 9.21 * 1;
        iOpen = 8.46 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.46 * 1;
        iVol = 19200 * 1;
        sVol = '19,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 8.60 * 1;
        iOpen = 9.21 * 1;
        iHigh = 9.21 * 1;
        iLow = 8.31 * 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, 6, 17);
        iClose = 8.51 * 1;
        iOpen = 8.67 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.51 * 1;
        iVol = 12100 * 1;
        sVol = '12,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 8.98 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.12 * 1;
        iLow = 8.51 * 1;
        iVol = 11500 * 1;
        sVol = '11,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.11 * 1;
        iLow = 9.00 * 1;
        iVol = 5000 * 1;
        sVol = '5,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 8.80 * 1;
        iOpen = 9.01 * 1;
        iHigh = 9.13 * 1;
        iLow = 8.51 * 1;
        iVol = 12900 * 1;
        sVol = '12,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 8.40 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9.22 * 1;
        iLow = 8.29 * 1;
        iVol = 40500 * 1;
        sVol = '40,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 7.76 * 1;
        iOpen = 8.46 * 1;
        iHigh = 8.51 * 1;
        iLow = 7.52 * 1;
        iVol = 9200 * 1;
        sVol = '9,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 7.98 * 1;
        iOpen = 7.77 * 1;
        iHigh = 8.02 * 1;
        iLow = 7.61 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 7.93 * 1;
        iOpen = 7.79 * 1;
        iHigh = 8.01 * 1;
        iLow = 7.79 * 1;
        iVol = 4100 * 1;
        sVol = '4,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 7.74 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.10 * 1;
        iLow = 7.74 * 1;
        iVol = 2600 * 1;
        sVol = '2,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 8.27 * 1;
        iOpen = 7.81 * 1;
        iHigh = 8.28 * 1;
        iLow = 7.71 * 1;
        iVol = 10400 * 1;
        sVol = '10,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 8.68 * 1;
        iOpen = 8.33 * 1;
        iHigh = 8.77 * 1;
        iLow = 8.33 * 1;
        iVol = 9300 * 1;
        sVol = '9,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 9.35 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.35 * 1;
        iLow = 8.60 * 1;
        iVol = 20600 * 1;
        sVol = '20,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 8.99 * 1;
        iOpen = 9.17 * 1;
        iHigh = 9.17 * 1;
        iLow = 8.79 * 1;
        iVol = 5800 * 1;
        sVol = '5,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 9.26 * 1;
        iOpen = 8.81 * 1;
        iHigh = 9.34 * 1;
        iLow = 8.57 * 1;
        iVol = 14900 * 1;
        sVol = '14,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 9.44 * 1;
        iOpen = 9.22 * 1;
        iHigh = 9.62 * 1;
        iLow = 9.13 * 1;
        iVol = 12300 * 1;
        sVol = '12,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 8.83 * 1;
        iOpen = 9.45 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.74 * 1;
        iVol = 14500 * 1;
        sVol = '14,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 9.07 * 1;
        iOpen = 8.84 * 1;
        iHigh = 9.41 * 1;
        iLow = 8.69 * 1;
        iVol = 16400 * 1;
        sVol = '16,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 8.98 * 1;
        iOpen = 9.02 * 1;
        iHigh = 9.07 * 1;
        iLow = 8.41 * 1;
        iVol = 3400 * 1;
        sVol = '3,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 9.03 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.28 * 1;
        iLow = 8.78 * 1;
        iVol = 8100 * 1;
        sVol = '8,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 10.40 * 1;
        iOpen = 9.50 * 1;
        iHigh = 11.25 * 1;
        iLow = 9.50 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 10.34 * 1;
        iOpen = 10.38 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.00 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 10.17 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.59 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 9.14 * 1;
        iOpen = 10.03 * 1;
        iHigh = 10.43 * 1;
        iLow = 9.03 * 1;
        iVol = 34827 * 1;
        sVol = '34,827';
            
        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 = 9.07 * 1;
        iOpen = 9.08 * 1;
        iHigh = 9.51 * 1;
        iLow = 8.8 * 1;
        iVol = 6331 * 1;
        sVol = '6,331';
            
        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 = 9.21 * 1;
        iOpen = 8.87 * 1;
        iHigh = 9.47 * 1;
        iLow = 8.87 * 1;
        iVol = 5977 * 1;
        sVol = '5,977';
            
        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 = 8.86 * 1;
        iOpen = 9.2 * 1;
        iHigh = 9.24 * 1;
        iLow = 8.74 * 1;
        iVol = 11593 * 1;
        sVol = '11,593';
            
        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 = 9.7 * 1;
        iOpen = 8.89 * 1;
        iHigh = 9.905 * 1;
        iLow = 9.15 * 1;
        iVol = 26309 * 1;
        sVol = '26,309';
            
        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 = 9.48 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.49 * 1;
        iLow = 9.3394 * 1;
        iVol = 2924 * 1;
        sVol = '2,924';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 9.3 * 1;
        iOpen = 9.35 * 1;
        iHigh = 9.4343 * 1;
        iLow = 8.9 * 1;
        iVol = 19045 * 1;
        sVol = '19,045';
            
        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 = 9.19 * 1;
        iOpen = 9.07 * 1;
        iHigh = 9.4101 * 1;
        iLow = 9.025 * 1;
        iVol = 14656 * 1;
        sVol = '14,656';
            
        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 = 8.92 * 1;
        iOpen = 9.1 * 1;
        iHigh = 9.085 * 1;
        iLow = 8.79 * 1;
        iVol = 3514 * 1;
        sVol = '3,514';
            
        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 = 8.83 * 1;
        iOpen = 8.91 * 1;
        iHigh = 8.8815 * 1;
        iLow = 8.83 * 1;
        iVol = 3860 * 1;
        sVol = '3,860';
            
        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 = 8.89 * 1;
        iOpen = 8.92 * 1;
        iHigh = 9.845 * 1;
        iLow = 8.58 * 1;
        iVol = 35665 * 1;
        sVol = '35,665';
            
        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 = 8.83 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.2 * 1;
        iLow = 8.73 * 1;
        iVol = 11066 * 1;
        sVol = '11,066';
            
        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 = 8.43 * 1;
        iOpen = 8.73 * 1;
        iHigh = 9.06 * 1;
        iLow = 8.3033 * 1;
        iVol = 7130 * 1;
        sVol = '7,130';
            
        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 = 8.54 * 1;
        iOpen = 8.4 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.3 * 1;
        iVol = 5070 * 1;
        sVol = '5,070';
            
        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 = 8.62 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.755 * 1;
        iLow = 8.46 * 1;
        iVol = 7831 * 1;
        sVol = '7,831';
            
        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 = 8.6 * 1;
        iOpen = 8.53 * 1;
        iHigh = 8.87 * 1;
        iLow = 8.3558 * 1;
        iVol = 9010 * 1;
        sVol = '9,010';
            
        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 = 8.615 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.94 * 1;
        iLow = 8.615 * 1;
        iVol = 7407 * 1;
        sVol = '7,407';
            
        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 = 8.5 * 1;
        iOpen = 8.78 * 1;
        iHigh = 9 * 1;
        iLow = 8.5 * 1;
        iVol = 20673 * 1;
        sVol = '20,673';
            
        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 = 8.53 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.96 * 1;
        iLow = 8.51 * 1;
        iVol = 2989 * 1;
        sVol = '2,989';
            
        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 = 8.51 * 1;
        iOpen = 8.69 * 1;
        iHigh = 8.99 * 1;
        iLow = 8.51 * 1;
        iVol = 3761 * 1;
        sVol = '3,761';
            
        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 = 8.79 * 1;
        iOpen = 8.74 * 1;
        iHigh = 9 * 1;
        iLow = 8.5 * 1;
        iVol = 7326 * 1;
        sVol = '7,326';
            
        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 = 8.98 * 1;
        iOpen = 8.61 * 1;
        iHigh = 8.98 * 1;
        iLow = 8.1189 * 1;
        iVol = 17517 * 1;
        sVol = '17,517';
            
        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 = 8.32 * 1;
        iOpen = 8.97 * 1;
        iHigh = 8.97 * 1;
        iLow = 8.25 * 1;
        iVol = 15393 * 1;
        sVol = '15,393';
            
        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 = 8.78 * 1;
        iOpen = 8.63 * 1;
        iHigh = 8.78 * 1;
        iLow = 8.44 * 1;
        iVol = 6502 * 1;
        sVol = '6,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 8.58 * 1;
        iOpen = 8.77 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.3708 * 1;
        iVol = 2148 * 1;
        sVol = '2,148';
            
        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 = 8.97 * 1;
        iOpen = 8.15 * 1;
        iHigh = 9 * 1;
        iLow = 8.1667 * 1;
        iVol = 8563 * 1;
        sVol = '8,563';
            
        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 = 8.57 * 1;
        iOpen = 8.96 * 1;
        iHigh = 8.9775 * 1;
        iLow = 8.5201 * 1;
        iVol = 4928 * 1;
        sVol = '4,928';
            
        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 = 8.55 * 1;
        iOpen = 8.79 * 1;
        iHigh = 9.015 * 1;
        iLow = 8.55 * 1;
        iVol = 6826 * 1;
        sVol = '6,826';
            
        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 = 8.72 * 1;
        iOpen = 8.43 * 1;
        iHigh = 8.93 * 1;
        iLow = 8.42 * 1;
        iVol = 10178 * 1;
        sVol = '10,178';
            
        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 = 7.74 * 1;
        iOpen = 8.36 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.72 * 1;
        iVol = 12022 * 1;
        sVol = '12,022';
            
        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 = 7.19 * 1;
        iOpen = 7.96 * 1;
        iHigh = 7.96 * 1;
        iLow = 6.75 * 1;
        iVol = 44777 * 1;
        sVol = '44,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 6.95 * 1;
        iOpen = 7.3 * 1;
        iHigh = 7.83 * 1;
        iLow = 6.95 * 1;
        iVol = 33730 * 1;
        sVol = '33,730';
            
        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 = 6.82 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.1913 * 1;
        iLow = 6.4301 * 1;
        iVol = 29409 * 1;
        sVol = '29,409';
            
        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 = 6.63 * 1;
        iOpen = 6.58 * 1;
        iHigh = 6.8 * 1;
        iLow = 6.53 * 1;
        iVol = 5078 * 1;
        sVol = '5,078';
            
        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 = 7.21 * 1;
        iOpen = 6.52 * 1;
        iHigh = 7.4 * 1;
        iLow = 6.52 * 1;
        iVol = 7000 * 1;
        sVol = '7,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 7.29 * 1;
        iOpen = 7.39 * 1;
        iHigh = 7.62 * 1;
        iLow = 7.2857 * 1;
        iVol = 5104 * 1;
        sVol = '5,104';
            
        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 = 8.12 * 1;
        iOpen = 7.43 * 1;
        iHigh = 8.78 * 1;
        iLow = 7.43 * 1;
        iVol = 19392 * 1;
        sVol = '19,392';
            
        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 = 8.14 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.14 * 1;
        iVol = 7743 * 1;
        sVol = '7,743';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 8.46 * 1;
        iOpen = 8 * 1;
        iHigh = 8.47 * 1;
        iLow = 8.01 * 1;
        iVol = 5295 * 1;
        sVol = '5,295';
            
        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 = 8.13 * 1;
        iOpen = 8.51 * 1;
        iHigh = 8.51 * 1;
        iLow = 8.13 * 1;
        iVol = 2001 * 1;
        sVol = '2,001';
            
        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 = 8.14 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.34 * 1;
        iLow = 8.11 * 1;
        iVol = 2582 * 1;
        sVol = '2,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 8.24 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.49 * 1;
        iLow = 8.02 * 1;
        iVol = 9860 * 1;
        sVol = '9,860';
            
        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 = 8.6 * 1;
        iOpen = 8.38 * 1;
        iHigh = 8.85 * 1;
        iLow = 8.26 * 1;
        iVol = 11457 * 1;
        sVol = '11,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 8.6 * 1;
        iOpen = 8.47 * 1;
        iHigh = 8.875 * 1;
        iLow = 8.5 * 1;
        iVol = 6066 * 1;
        sVol = '6,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 8.75 * 1;
        iOpen = 8.66 * 1;
        iHigh = 8.75 * 1;
        iLow = 8.31 * 1;
        iVol = 6544 * 1;
        sVol = '6,544';
            
        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 = 8.4932 * 1;
        iOpen = 8.55 * 1;
        iHigh = 8.8 * 1;
        iLow = 8.4932 * 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(2023, 9, 20);
        iClose = 8.38 * 1;
        iOpen = 8.15 * 1;
        iHigh = 8.79 * 1;
        iLow = 8.15 * 1;
        iVol = 4794 * 1;
        sVol = '4,794';
            
        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 = 8.425 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.425 * 1;
        iLow = 8.2501 * 1;
        iVol = 2268 * 1;
        sVol = '2,268';
            
        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 = 8.26 * 1;
        iOpen = 8.4 * 1;
        iHigh = 8.435 * 1;
        iLow = 8.25 * 1;
        iVol = 8712 * 1;
        sVol = '8,712';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 7.9 * 1;
        iOpen = 8.02 * 1;
        iHigh = 8.265 * 1;
        iLow = 7.9 * 1;
        iVol = 5692 * 1;
        sVol = '5,692';
            
        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 = 8.155 * 1;
        iOpen = 8.05 * 1;
        iHigh = 8.17 * 1;
        iLow = 7.91 * 1;
        iVol = 2041 * 1;
        sVol = '2,041';
            
        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 = 8.02 * 1;
        iOpen = 8.24 * 1;
        iHigh = 8.25 * 1;
        iLow = 7.92 * 1;
        iVol = 3793 * 1;
        sVol = '3,793';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 8.37 * 1;
        iOpen = 8.4341 * 1;
        iHigh = 8.4341 * 1;
        iLow = 8.37 * 1;
        iVol = 976 * 1;
        sVol = '976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 7.87 * 1;
        iOpen = 8.27 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.85 * 1;
        iVol = 11789 * 1;
        sVol = '11,789';
            
        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 = 8 * 1;
        iOpen = 7.9919 * 1;
        iHigh = 8.04 * 1;
        iLow = 7.9919 * 1;
        iVol = 1259 * 1;
        sVol = '1,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 8.2 * 1;
        iOpen = 8.06 * 1;
        iHigh = 8.65 * 1;
        iLow = 8.2 * 1;
        iVol = 6519 * 1;
        sVol = '6,519';
            
        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 = 8.22 * 1;
        iOpen = 8.11 * 1;
        iHigh = 8.57 * 1;
        iLow = 7.85 * 1;
        iVol = 9322 * 1;
        sVol = '9,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 7.68 * 1;
        iOpen = 7.94 * 1;
        iHigh = 8.5 * 1;
        iLow = 7.515 * 1;
        iVol = 19496 * 1;
        sVol = '19,496';
            
        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 = 7.98 * 1;
        iOpen = 7.51 * 1;
        iHigh = 8.03 * 1;
        iLow = 7.815 * 1;
        iVol = 11855 * 1;
        sVol = '11,855';
            
        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 = 7.86 * 1;
        iOpen = 7.98 * 1;
        iHigh = 7.86 * 1;
        iLow = 7.86 * 1;
        iVol = 1149 * 1;
        sVol = '1,149';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 7.135 * 1;
        iOpen = 7.51 * 1;
        iHigh = 8.14 * 1;
        iLow = 6.93 * 1;
        iVol = 9325 * 1;
        sVol = '9,325';
            
        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 = 6.8 * 1;
        iOpen = 6.93 * 1;
        iHigh = 7 * 1;
        iLow = 6.7 * 1;
        iVol = 17784 * 1;
        sVol = '17,784';
            
        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 = 6.52 * 1;
        iOpen = 6.61 * 1;
        iHigh = 7.1 * 1;
        iLow = 6.52 * 1;
        iVol = 52091 * 1;
        sVol = '52,091';
            
        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 = 6.33 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.44 * 1;
        iLow = 6.1534 * 1;
        iVol = 11818 * 1;
        sVol = '11,818';
            
        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 = 7.03 * 1;
        iOpen = 6.4 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.0464 * 1;
        iVol = 26778 * 1;
        sVol = '26,778';
            
        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 = 7.02 * 1;
        iOpen = 6.82 * 1;
        iHigh = 7.03 * 1;
        iLow = 6.66 * 1;
        iVol = 6307 * 1;
        sVol = '6,307';
            
        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 = 7 * 1;
        iOpen = 6.32 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.32 * 1;
        iVol = 6803 * 1;
        sVol = '6,803';
            
        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 = 6.92 * 1;
        iOpen = 6.92 * 1;
        iHigh = 6.92 * 1;
        iLow = 6.92 * 1;
        iVol = 552 * 1;
        sVol = '552';
            
        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 = 6.94 * 1;
        iOpen = 6.59 * 1;
        iHigh = 7.25 * 1;
        iLow = 6.59 * 1;
        iVol = 4876 * 1;
        sVol = '4,876';
            
        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 = 7.06 * 1;
        iOpen = 6.95 * 1;
        iHigh = 7.18 * 1;
        iLow = 6.94 * 1;
        iVol = 3197 * 1;
        sVol = '3,197';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 6.49 * 1;
        iOpen = 6.9 * 1;
        iHigh = 7.1 * 1;
        iLow = 6.42 * 1;
        iVol = 14247 * 1;
        sVol = '14,247';
            
        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 = 6.46 * 1;
        iOpen = 6.63 * 1;
        iHigh = 6.79 * 1;
        iLow = 6.46 * 1;
        iVol = 7769 * 1;
        sVol = '7,769';
            
        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 = 6.91 * 1;
        iOpen = 6.44 * 1;
        iHigh = 7 * 1;
        iLow = 6.42 * 1;
        iVol = 12430 * 1;
        sVol = '12,430';
            
        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 = 7.15 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.27 * 1;
        iLow = 6.91 * 1;
        iVol = 3933 * 1;
        sVol = '3,933';
            
        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 = 6.62 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.74 * 1;
        iLow = 6.4 * 1;
        iVol = 25151 * 1;
        sVol = '25,151';
            
        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 = 7.0308 * 1;
        iOpen = 6.6 * 1;
        iHigh = 7.09 * 1;
        iLow = 6.672 * 1;
        iVol = 20897 * 1;
        sVol = '20,897';
            
        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 = 7.13 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.26 * 1;
        iLow = 7.09 * 1;
        iVol = 5759 * 1;
        sVol = '5,759';
            
        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 = 7.3 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.45 * 1;
        iLow = 7.09 * 1;
        iVol = 7061 * 1;
        sVol = '7,061';
            
        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 = 7.09 * 1;
        iOpen = 7.09 * 1;
        iHigh = 7.355 * 1;
        iLow = 7.044 * 1;
        iVol = 5905 * 1;
        sVol = '5,905';
            
        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 = 7.34 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.35 * 1;
        iLow = 7.16 * 1;
        iVol = 6828 * 1;
        sVol = '6,828';
            
        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 = 7.01 * 1;
        iOpen = 7.06 * 1;
        iHigh = 7.39 * 1;
        iLow = 7.005 * 1;
        iVol = 9409 * 1;
        sVol = '9,409';
            
        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 = 7.01 * 1;
        iOpen = 7 * 1;
        iHigh = 7.12 * 1;
        iLow = 7.01 * 1;
        iVol = 3144 * 1;
        sVol = '3,144';
            
        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 = 6.5 * 1;
        iOpen = 7.08 * 1;
        iHigh = 7.0292 * 1;
        iLow = 6.5 * 1;
        iVol = 17845 * 1;
        sVol = '17,845';
            
        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 = 6.27 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.24 * 1;
        iVol = 34423 * 1;
        sVol = '34,423';
            
        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 = 6.12 * 1;
        iOpen = 6.25 * 1;
        iHigh = 6.28 * 1;
        iLow = 5.9528 * 1;
        iVol = 29102 * 1;
        sVol = '29,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 6.45 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.4626 * 1;
        iLow = 6.0757 * 1;
        iVol = 7425 * 1;
        sVol = '7,425';
            
        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 = 6.22 * 1;
        iOpen = 6.11 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.01 * 1;
        iVol = 52451 * 1;
        sVol = '52,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 5.99 * 1;
        iOpen = 6.26 * 1;
        iHigh = 6.2499 * 1;
        iLow = 5.91 * 1;
        iVol = 35140 * 1;
        sVol = '35,140';
            
        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 = 6.18 * 1;
        iOpen = 5.98 * 1;
        iHigh = 6.25 * 1;
        iLow = 5.98 * 1;
        iVol = 15763 * 1;
        sVol = '15,763';
            
        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 = 6.19 * 1;
        iOpen = 6.3 * 1;
        iHigh = 6.461 * 1;
        iLow = 6.1 * 1;
        iVol = 9253 * 1;
        sVol = '9,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 6.77 * 1;
        iOpen = 6.3 * 1;
        iHigh = 7 * 1;
        iLow = 6.22 * 1;
        iVol = 20458 * 1;
        sVol = '20,458';
            
        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 = 6.58 * 1;
        iOpen = 6.57 * 1;
        iHigh = 6.77 * 1;
        iLow = 6.54 * 1;
        iVol = 3835 * 1;
        sVol = '3,835';
            
        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 = 6.6 * 1;
        iOpen = 6.5952 * 1;
        iHigh = 6.6999 * 1;
        iLow = 6.44 * 1;
        iVol = 8062 * 1;
        sVol = '8,062';
            
        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 = 6.61 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.61 * 1;
        iLow = 6.5 * 1;
        iVol = 7554 * 1;
        sVol = '7,554';
            
        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 = 6.68 * 1;
        iOpen = 6.625 * 1;
        iHigh = 6.68 * 1;
        iLow = 6.625 * 1;
        iVol = 833 * 1;
        sVol = '833';
            
        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 = 6.55 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.595 * 1;
        iLow = 6.5 * 1;
        iVol = 5331 * 1;
        sVol = '5,331';
            
        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 = 6.56 * 1;
        iOpen = 6.48 * 1;
        iHigh = 6.6 * 1;
        iLow = 6.5205 * 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(2024, 0, 8);
        iClose = 6.5 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.75 * 1;
        iLow = 6.5 * 1;
        iVol = 5272 * 1;
        sVol = '5,272';
            
        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 = 6.83 * 1;
        iOpen = 6.5 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.6 * 1;
        iVol = 10407 * 1;
        sVol = '10,407';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 6.97 * 1;
        iOpen = 6.83 * 1;
        iHigh = 7.02 * 1;
        iLow = 6.91 * 1;
        iVol = 13852 * 1;
        sVol = '13,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 6.58 * 1;
        iOpen = 6.89 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.58 * 1;
        iVol = 29014 * 1;
        sVol = '29,014';
            
        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 = 6.8 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.7702 * 1;
        iVol = 8245 * 1;
        sVol = '8,245';
            
        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 = 6.45 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.9218 * 1;
        iLow = 6.45 * 1;
        iVol = 27027 * 1;
        sVol = '27,027';
            
        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 = 6.5 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.6441 * 1;
        iLow = 6.28 * 1;
        iVol = 5134 * 1;
        sVol = '5,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 6.35 * 1;
        iOpen = 6.7 * 1;
        iHigh = 6.65 * 1;
        iLow = 6.34 * 1;
        iVol = 8342 * 1;
        sVol = '8,342';
            
        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 = 6.31 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.5306 * 1;
        iLow = 6.31 * 1;
        iVol = 9072 * 1;
        sVol = '9,072';
            
        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 = 6.2 * 1;
        iOpen = 6.2 * 1;
        iHigh = 6.42 * 1;
        iLow = 6.2 * 1;
        iVol = 7017 * 1;
        sVol = '7,017';
            
        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 = 6.35 * 1;
        iOpen = 6.33 * 1;
        iHigh = 6.57 * 1;
        iLow = 6.1501 * 1;
        iVol = 4405 * 1;
        sVol = '4,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 6.48 * 1;
        iOpen = 6.43 * 1;
        iHigh = 6.48 * 1;
        iLow = 6.36 * 1;
        iVol = 3195 * 1;
        sVol = '3,195';
            
        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 = 6.96 * 1;
        iOpen = 6.48 * 1;
        iHigh = 7.06 * 1;
        iLow = 6.47 * 1;
        iVol = 13221 * 1;
        sVol = '13,221';
            
        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 = 6.98 * 1;
        iOpen = 6.91 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.72 * 1;
        iVol = 17517 * 1;
        sVol = '17,517';
            
        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 = 6.81 * 1;
        iOpen = 6.83 * 1;
        iHigh = 6.83 * 1;
        iLow = 6.81 * 1;
        iVol = 509 * 1;
        sVol = '509';
            
        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 = 7.13 * 1;
        iOpen = 6.89 * 1;
        iHigh = 7.162 * 1;
        iLow = 7.13 * 1;
        iVol = 1661 * 1;
        sVol = '1,661';
            
        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 = 7.06 * 1;
        iOpen = 7.17 * 1;
        iHigh = 7.15 * 1;
        iLow = 7.06 * 1;
        iVol = 6521 * 1;
        sVol = '6,521';
            
        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 = 7.095 * 1;
        iOpen = 7.2269 * 1;
        iHigh = 7.2269 * 1;
        iLow = 7.095 * 1;
        iVol = 1711 * 1;
        sVol = '1,711';
            
        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 = 6.81 * 1;
        iOpen = 7.15 * 1;
        iHigh = 7.15 * 1;
        iLow = 6.62 * 1;
        iVol = 18858 * 1;
        sVol = '18,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 6.38 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.883 * 1;
        iLow = 6.38 * 1;
        iVol = 24136 * 1;
        sVol = '24,136';
            
        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 = 6.39 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.4 * 1;
        iLow = 6.23 * 1;
        iVol = 4312 * 1;
        sVol = '4,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 6.399 * 1;
        iOpen = 6.6 * 1;
        iHigh = 6.7113 * 1;
        iLow = 6.3133 * 1;
        iVol = 1780 * 1;
        sVol = '1,780';
            
        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 = 6.41 * 1;
        iOpen = 6.52 * 1;
        iHigh = 6.52 * 1;
        iLow = 6.41 * 1;
        iVol = 764 * 1;
        sVol = '764';
            
        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 = 6.86 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.94 * 1;
        iLow = 6.5 * 1;
        iVol = 5442 * 1;
        sVol = '5,442';
            
        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 = 6.6 * 1;
        iOpen = 6.85 * 1;
        iHigh = 6.74 * 1;
        iLow = 6.6 * 1;
        iVol = 1223 * 1;
        sVol = '1,223';
            
        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 = 6.6147 * 1;
        iOpen = 6.38 * 1;
        iHigh = 6.6147 * 1;
        iLow = 6.577 * 1;
        iVol = 1312 * 1;
        sVol = '1,312';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 6.36 * 1;
        iOpen = 6.41 * 1;
        iHigh = 6.7548 * 1;
        iLow = 6.36 * 1;
        iVol = 2315 * 1;
        sVol = '2,315';
            
        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 = 6.4 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.585 * 1;
        iLow = 6.4 * 1;
        iVol = 8031 * 1;
        sVol = '8,031';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 6.41 * 1;
        iOpen = 6.53 * 1;
        iHigh = 6.41 * 1;
        iLow = 6.41 * 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(2024, 1, 20);
        iClose = 6.27 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.27 * 1;
        iLow = 6.1084 * 1;
        iVol = 11907 * 1;
        sVol = '11,907';
            
        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 = 6.32 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.78 * 1;
        iLow = 6.132 * 1;
        iVol = 1015 * 1;
        sVol = '1,015';
            
        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 = 6.3702 * 1;
        iOpen = 6.31 * 1;
        iHigh = 6.5 * 1;
        iLow = 6.315 * 1;
        iVol = 7664 * 1;
        sVol = '7,664';
            
        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 = 6.21 * 1;
        iOpen = 6.37 * 1;
        iHigh = 6.7387 * 1;
        iLow = 6.2076 * 1;
        iVol = 2167 * 1;
        sVol = '2,167';
            
        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 = 6.19 * 1;
        iOpen = 6.16 * 1;
        iHigh = 6.405 * 1;
        iLow = 6.185 * 1;
        iVol = 6264 * 1;
        sVol = '6,264';
            
        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 = 6.15 * 1;
        iOpen = 6.2327 * 1;
        iHigh = 6.2327 * 1;
        iLow = 6.15 * 1;
        iVol = 4495 * 1;
        sVol = '4,495';
            
        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 = 6.44 * 1;
        iOpen = 6.15 * 1;
        iHigh = 6.47 * 1;
        iLow = 6.4364 * 1;
        iVol = 1406 * 1;
        sVol = '1,406';
            
        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 = 6.32 * 1;
        iOpen = 6.3157 * 1;
        iHigh = 6.32 * 1;
        iLow = 6.3157 * 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(2024, 2, 1);
        iClose = 6.19 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.28 * 1;
        iLow = 6.16 * 1;
        iVol = 928 * 1;
        sVol = '928';
            
        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 = 6.032 * 1;
        iOpen = 6.29 * 1;
        iHigh = 6.2301 * 1;
        iLow = 6.0101 * 1;
        iVol = 12828 * 1;
        sVol = '12,828';
            
        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 = 6.06 * 1;
        iOpen = 6.02 * 1;
        iHigh = 6.475 * 1;
        iLow = 5.9201 * 1;
        iVol = 11107 * 1;
        sVol = '11,107';
            
        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 = 6.25 * 1;
        iOpen = 6.05 * 1;
        iHigh = 6.39 * 1;
        iLow = 6.1527 * 1;
        iVol = 5141 * 1;
        sVol = '5,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 6.6509 * 1;
        iOpen = 6.17 * 1;
        iHigh = 6.82 * 1;
        iLow = 6.43 * 1;
        iVol = 11619 * 1;
        sVol = '11,619';
            
        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 = 6.4701 * 1;
        iOpen = 6.85 * 1;
        iHigh = 7.17 * 1;
        iLow = 6.47 * 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(2024, 2, 11);
        iClose = 5.3 * 1;
        iOpen = 6.45 * 1;
        iHigh = 6.49 * 1;
        iLow = 5.2 * 1;
        iVol = 29882 * 1;
        sVol = '29,882';
            
        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 = 5.5 * 1;
        iOpen = 5.54 * 1;
        iHigh = 6.03 * 1;
        iLow = 5.2801 * 1;
        iVol = 21292 * 1;
        sVol = '21,292';
            
        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 = 5.31 * 1;
        iOpen = 5.49 * 1;
        iHigh = 5.93 * 1;
        iLow = 5.3001 * 1;
        iVol = 6849 * 1;
        sVol = '6,849';
            
        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 = 5.71 * 1;
        iOpen = 5.31 * 1;
        iHigh = 5.72 * 1;
        iLow = 5.31 * 1;
        iVol = 10250 * 1;
        sVol = '10,250';
            
        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 = 5.82 * 1;
        iOpen = 5.84 * 1;
        iHigh = 5.9 * 1;
        iLow = 5.7903 * 1;
        iVol = 4418 * 1;
        sVol = '4,418';
            
        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 = 5.09 * 1;
        iOpen = 5.82 * 1;
        iHigh = 5.84 * 1;
        iLow = 5.05 * 1;
        iVol = 30928 * 1;
        sVol = '30,928';
            
        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 = 5.8 * 1;
        iOpen = 5.5 * 1;
        iHigh = 5.97 * 1;
        iLow = 5.2 * 1;
        iVol = 57085 * 1;
        sVol = '57,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 6.28 * 1;
        iOpen = 5.70 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.52 * 1;
        iVol = 51834 * 1;
        sVol = '51,834';
            
        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 = 6.26 * 1;
        iOpen = 6.28 * 1;
        iHigh = 6.50 * 1;
        iLow = 6.02 * 1;
        iVol = 16040 * 1;
        sVol = '16,040';
            
        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 = 6.99 * 1;
        iOpen = 6.52 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.52 * 1;
        iVol = 47496 * 1;
        sVol = '47,496';
            
        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 = 6.90 * 1;
        iOpen = 6.86 * 1;
        iHigh = 7.14 * 1;
        iLow = 6.72 * 1;
        iVol = 30656 * 1;
        sVol = '30,656';
            
        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 = 6.91 * 1;
        iOpen = 6.74 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.69 * 1;
        iVol = 16952 * 1;
        sVol = '16,952';
            
        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 = 7.65 * 1;
        iOpen = 7.07 * 1;
        iHigh = 7.84 * 1;
        iLow = 7.03 * 1;
        iVol = 48009 * 1;
        sVol = '48,009';
            
        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 = 7.21 * 1;
        iOpen = 7.69 * 1;
        iHigh = 7.76 * 1;
        iLow = 7.00 * 1;
        iVol = 32990 * 1;
        sVol = '32,990';
            
        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 = 7.81 * 1;
        iOpen = 7.21 * 1;
        iHigh = 7.95 * 1;
        iLow = 7.21 * 1;
        iVol = 29719 * 1;
        sVol = '29,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 7.94 * 1;
        iOpen = 7.90 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.50 * 1;
        iVol = 22166 * 1;
        sVol = '22,166';
            
        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 = 9.07 * 1;
        iOpen = 7.91 * 1;
        iHigh = 9.2163 * 1;
        iLow = 7.91 * 1;
        iVol = 26412 * 1;
        sVol = '26,412';
            
        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 = 8.94 * 1;
        iOpen = 9.03 * 1;
        iHigh = 9.31 * 1;
        iLow = 8.5035 * 1;
        iVol = 21912 * 1;
        sVol = '21,912';
            
        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 = 9.295 * 1;
        iOpen = 8.97 * 1;
        iHigh = 9.33 * 1;
        iLow = 8.72 * 1;
        iVol = 15250 * 1;
        sVol = '15,250';
            
        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 = 8.08 * 1;
        iOpen = 9.42 * 1;
        iHigh = 9.42 * 1;
        iLow = 7.58 * 1;
        iVol = 21575 * 1;
        sVol = '21,575';
            
        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 = 7.73 * 1;
        iOpen = 7.96 * 1;
        iHigh = 8.125 * 1;
        iLow = 6.75 * 1;
        iVol = 21336 * 1;
        sVol = '21,336';
            
        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 = 7.395 * 1;
        iOpen = 7.31 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.09 * 1;
        iVol = 9351 * 1;
        sVol = '9,351';
            
        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 = 7.61 * 1;
        iOpen = 7.29 * 1;
        iHigh = 7.91 * 1;
        iLow = 7.29 * 1;
        iVol = 5887 * 1;
        sVol = '5,887';
            
        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 = 7.30 * 1;
        iOpen = 7.93 * 1;
        iHigh = 7.93 * 1;
        iLow = 7.30 * 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(2024, 3, 15);
        iClose = 7.47 * 1;
        iOpen = 7.53 * 1;
        iHigh = 7.53 * 1;
        iLow = 7.0444 * 1;
        iVol = 2430 * 1;
        sVol = '2,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 6.96 * 1;
        iOpen = 7.97 * 1;
        iHigh = 7.97 * 1;
        iLow = 6.96 * 1;
        iVol = 8359 * 1;
        sVol = '8,359';
            
        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 = 6.88 * 1;
        iOpen = 6.96 * 1;
        iHigh = 7.10 * 1;
        iLow = 6.8203 * 1;
        iVol = 3393 * 1;
        sVol = '3,393';
            
        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 = 6.96 * 1;
        iOpen = 6.82 * 1;
        iHigh = 6.96 * 1;
        iLow = 6.62 * 1;
        iVol = 5514 * 1;
        sVol = '5,514';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 6.75 * 1;
        iOpen = 6.90 * 1;
        iHigh = 6.90 * 1;
        iLow = 6.75 * 1;
        iVol = 11477 * 1;
        sVol = '11,477';
            
        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 = 6.74 * 1;
        iOpen = 6.74 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.74 * 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(2024, 3, 23);
        iClose = 6.75 * 1;
        iOpen = 6.86 * 1;
        iHigh = 6.86 * 1;
        iLow = 6.69 * 1;
        iVol = 3552 * 1;
        sVol = '3,552';
            
        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 = 6.80 * 1;
        iOpen = 6.70 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.40 * 1;
        iVol = 16978 * 1;
        sVol = '16,978';
            
        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 = 6.77 * 1;
        iOpen = 6.32 * 1;
        iHigh = 6.7897 * 1;
        iLow = 6.29 * 1;
        iVol = 2275 * 1;
        sVol = '2,275';
            
        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 = 6.57 * 1;
        iOpen = 6.79 * 1;
        iHigh = 6.97 * 1;
        iLow = 6.52 * 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 });
            
}