function loadData()	{
					
        var newDate = new Date(2018, 6, 4);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 74.00 * 1;
        iVol = 2725 * 1;
        sVol = '2,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 73.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.50 * 1;
        iLow = 72.00 * 1;
        iVol = 3250 * 1;
        sVol = '3,250';
            
        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 = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 73.40 * 1;
        iOpen = 73.40 * 1;
        iHigh = 73.40 * 1;
        iLow = 73.40 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 71.50 * 1;
        iOpen = 71.50 * 1;
        iHigh = 71.50 * 1;
        iLow = 71.50 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 3 * 1;
        sVol = '3';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 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(2018, 6, 20);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 71.99 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.99 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 71.00 * 1;
        iOpen = 71.99 * 1;
        iHigh = 71.99 * 1;
        iLow = 71.00 * 1;
        iVol = 114 * 1;
        sVol = '114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 71.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 71.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 71.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 71.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 45 * 1;
        sVol = '45';
            
        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 = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 73.00 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 73.00 * 1;
        iVol = 13 * 1;
        sVol = '13';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 68 * 1;
        sVol = '68';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 72.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 68.00 * 1;
        iVol = 1513 * 1;
        sVol = '1,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 70.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 3);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 40 * 1;
        sVol = '40';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 3800 * 1;
        sVol = '3,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 72.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 72.00 * 1;
        iVol = 6879 * 1;
        sVol = '6,879';
            
        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 = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 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(2018, 9, 5);
        iClose = 73.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.50 * 1;
        iLow = 72.00 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 74.00 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.00 * 1;
        iLow = 73.00 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 73.50 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 73.50 * 1;
        iVol = 5600 * 1;
        sVol = '5,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 73.50 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 73.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 72.00 * 1;
        iOpen = 72.50 * 1;
        iHigh = 72.50 * 1;
        iLow = 72.00 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 72.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 72.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 75.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 74.90 * 1;
        iOpen = 74.90 * 1;
        iHigh = 74.90 * 1;
        iLow = 74.90 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 74.90 * 1;
        iOpen = 74.90 * 1;
        iHigh = 74.90 * 1;
        iLow = 74.90 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 75.50 * 1;
        iOpen = 74.40 * 1;
        iHigh = 75.50 * 1;
        iLow = 73.00 * 1;
        iVol = 250 * 1;
        sVol = '250';
            
        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 = 75.50 * 1;
        iOpen = 75.50 * 1;
        iHigh = 75.50 * 1;
        iLow = 75.50 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 75.50 * 1;
        iOpen = 75.50 * 1;
        iHigh = 75.50 * 1;
        iLow = 75.50 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 2053 * 1;
        sVol = '2,053';
            
        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 = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 74.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 74.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 15 * 1;
        sVol = '15';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 22);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 74.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 74.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 62.00 * 1;
        iOpen = 51.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 51.00 * 1;
        iVol = 199 * 1;
        sVol = '199';
            
        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 = 67.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 125 * 1;
        sVol = '125';
            
        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 = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 5);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 68.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 148 * 1;
        sVol = '148';
            
        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 = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 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(2018, 11, 10);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 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(2018, 11, 11);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 65.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 65.00 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 62.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 62.00 * 1;
        iVol = 1000 * 1;
        sVol = '1,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 62.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 62.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 62.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 62.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 62.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 62.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 62.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 62.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 21);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 50 * 1;
        sVol = '50';
            
        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 = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 300 * 1;
        sVol = '300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 250 * 1;
        sVol = '250';
            
        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 = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 133 * 1;
        sVol = '133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 31 * 1;
        sVol = '31';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 35 * 1;
        sVol = '35';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 18);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 500 * 1;
        sVol = '500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 1700 * 1;
        sVol = '1,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 4735 * 1;
        sVol = '4,735';
            
        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 = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 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(2019, 1, 27);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 1;
        iVol = 1200 * 1;
        sVol = '1,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 1;
        iVol = 6205 * 1;
        sVol = '6,205';
            
        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 = 67.90 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.90 * 1;
        iLow = 66.00 * 1;
        iVol = 5745 * 1;
        sVol = '5,745';
            
        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 = 67.00 * 1;
        iOpen = 67.40 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 9365 * 1;
        sVol = '9,365';
            
        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 = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 8704 * 1;
        sVol = '8,704';
            
        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 = 67.50 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 13450 * 1;
        sVol = '13,450';
            
        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 = 67.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 67.50 * 1;
        iLow = 67.00 * 1;
        iVol = 2971 * 1;
        sVol = '2,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 66.90 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 63.00 * 1;
        iVol = 3250 * 1;
        sVol = '3,250';
            
        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 = 64.01 * 1;
        iOpen = 64.01 * 1;
        iHigh = 64.01 * 1;
        iLow = 64.01 * 1;
        iVol = 260 * 1;
        sVol = '260';
            
        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 = 64.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 64.00 * 1;
        iVol = 5400 * 1;
        sVol = '5,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 62.50 * 1;
        iOpen = 63.01 * 1;
        iHigh = 63.01 * 1;
        iLow = 62.50 * 1;
        iVol = 1400 * 1;
        sVol = '1,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 65.98 * 1;
        iOpen = 65.98 * 1;
        iHigh = 65.98 * 1;
        iLow = 65.98 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 65.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 65.98 * 1;
        iOpen = 65.98 * 1;
        iHigh = 65.98 * 1;
        iLow = 65.98 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 64.50 * 1;
        iOpen = 62.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.50 * 1;
        iVol = 1694 * 1;
        sVol = '1,694';
            
        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 = 64.50 * 1;
        iOpen = 64.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 63.51 * 1;
        iVol = 224 * 1;
        sVol = '224';
            
        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 = 64.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 64.00 * 1;
        iVol = 752 * 1;
        sVol = '752';
            
        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 = 64.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 63.03 * 1;
        iVol = 9949 * 1;
        sVol = '9,949';
            
        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 = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 66.00 * 1;
        iVol = 1 * 1;
        sVol = '1';
            
        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 = 67.99 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.99 * 1;
        iLow = 67.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 3000 * 1;
        sVol = '3,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 67.00 * 1;
        iOpen = 64.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 64.00 * 1;
        iVol = 5 * 1;
        sVol = '5';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 67.50 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.50 * 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(2019, 3, 2);
        iClose = 63.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 61.00 * 1;
        iVol = 3612 * 1;
        sVol = '3,612';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 66.50 * 1;
        iOpen = 65.50 * 1;
        iHigh = 67.00 * 1;
        iLow = 62.00 * 1;
        iVol = 3032 * 1;
        sVol = '3,032';
            
        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 = 67.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 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(2019, 3, 8);
        iClose = 68.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 14211 * 1;
        sVol = '14,211';
            
        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 = 68.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 66.50 * 1;
        iVol = 501 * 1;
        sVol = '501';
            
        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 = 65.50 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 65.50 * 1;
        iVol = 250 * 1;
        sVol = '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, 11);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 1;
        iVol = 88 * 1;
        sVol = '88';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 65.00 * 1;
        iOpen = 65.50 * 1;
        iHigh = 65.50 * 1;
        iLow = 65.00 * 1;
        iVol = 850 * 1;
        sVol = '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, 15);
        iClose = 64.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 64.00 * 1;
        iVol = 2982 * 1;
        sVol = '2,982';
            
        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 = 63.00 * 1;
        iOpen = 63.50 * 1;
        iHigh = 63.50 * 1;
        iLow = 63.00 * 1;
        iVol = 2282 * 1;
        sVol = '2,282';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 63.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 63.00 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 67.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 68.00 * 1;
        iLow = 65.00 * 1;
        iVol = 15996 * 1;
        sVol = '15,996';
            
        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 = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 67.00 * 1;
        iVol = 3375 * 1;
        sVol = '3,375';
            
        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 = 65.50 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 65.50 * 1;
        iVol = 359 * 1;
        sVol = '359';
            
        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 = 64.50 * 1;
        iOpen = 68.50 * 1;
        iHigh = 68.50 * 1;
        iLow = 64.50 * 1;
        iVol = 7403 * 1;
        sVol = '7,403';
            
        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 = 68.00 * 1;
        iOpen = 68.50 * 1;
        iHigh = 68.50 * 1;
        iLow = 67.00 * 1;
        iVol = 1319 * 1;
        sVol = '1,319';
            
        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 = 68.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.00 * 1;
        iVol = 690 * 1;
        sVol = '690';
            
        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 = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 2000 * 1;
        sVol = '2,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 69.50 * 1;
        iOpen = 69.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 69.50 * 1;
        iVol = 513 * 1;
        sVol = '513';
            
        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 = 68.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 68.00 * 1;
        iVol = 76014 * 1;
        sVol = '76,014';
            
        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 = 68.50 * 1;
        iOpen = 68.50 * 1;
        iHigh = 71.50 * 1;
        iLow = 67.50 * 1;
        iVol = 41547 * 1;
        sVol = '41,547';
            
        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 = 67.50 * 1;
        iOpen = 70.50 * 1;
        iHigh = 70.50 * 1;
        iLow = 67.50 * 1;
        iVol = 23948 * 1;
        sVol = '23,948';
            
        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 = 67.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 67.50 * 1;
        iVol = 5185 * 1;
        sVol = '5,185';
            
        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 = 69.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.50 * 1;
        iLow = 67.50 * 1;
        iVol = 15295 * 1;
        sVol = '15,295';
            
        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 = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.50 * 1;
        iLow = 68.00 * 1;
        iVol = 34563 * 1;
        sVol = '34,563';
            
        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 = 69.50 * 1;
        iOpen = 72.50 * 1;
        iHigh = 74.00 * 1;
        iLow = 69.00 * 1;
        iVol = 81640 * 1;
        sVol = '81,640';
            
        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 = 70.50 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 69.00 * 1;
        iVol = 38662 * 1;
        sVol = '38,662';
            
        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 = 71.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 70.00 * 1;
        iVol = 48642 * 1;
        sVol = '48,642';
            
        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 = 71.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 71.00 * 1;
        iVol = 17385 * 1;
        sVol = '17,385';
            
        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 = 73.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 72.00 * 1;
        iVol = 19826 * 1;
        sVol = '19,826';
            
        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 = 72.00 * 1;
        iOpen = 72.50 * 1;
        iHigh = 73.00 * 1;
        iLow = 71.50 * 1;
        iVol = 14944 * 1;
        sVol = '14,944';
            
        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 = 71.00 * 1;
        iOpen = 71.50 * 1;
        iHigh = 71.50 * 1;
        iLow = 70.50 * 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(2019, 4, 24);
        iClose = 70.50 * 1;
        iOpen = 70.50 * 1;
        iHigh = 72.00 * 1;
        iLow = 70.50 * 1;
        iVol = 17392 * 1;
        sVol = '17,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 27);
        iClose = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 69.00 * 1;
        iVol = 11957 * 1;
        sVol = '11,957';
            
        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 = 71.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 69.50 * 1;
        iVol = 1357 * 1;
        sVol = '1,357';
            
        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 = 68.50 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.50 * 1;
        iVol = 18846 * 1;
        sVol = '18,846';
            
        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 = 68.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.50 * 1;
        iVol = 5675 * 1;
        sVol = '5,675';
            
        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 = 66.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 66.00 * 1;
        iVol = 11615 * 1;
        sVol = '11,615';
            
        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 = 71.00 * 1;
        iOpen = 68.50 * 1;
        iHigh = 71.00 * 1;
        iLow = 67.00 * 1;
        iVol = 8843 * 1;
        sVol = '8,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 69.50 * 1;
        iOpen = 69.50 * 1;
        iHigh = 70.00 * 1;
        iLow = 69.00 * 1;
        iVol = 2720 * 1;
        sVol = '2,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 68.50 * 1;
        iOpen = 66.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 66.50 * 1;
        iVol = 694 * 1;
        sVol = '694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 68.00 * 1;
        iVol = 105 * 1;
        sVol = '105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 69.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.50 * 1;
        iLow = 69.00 * 1;
        iVol = 1920 * 1;
        sVol = '1,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 67.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 67.50 * 1;
        iVol = 1319 * 1;
        sVol = '1,319';
            
        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 = 67.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 67.50 * 1;
        iVol = 2978 * 1;
        sVol = '2,978';
            
        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 = 67.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 67.50 * 1;
        iLow = 67.00 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 68.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 64.50 * 1;
        iVol = 6231 * 1;
        sVol = '6,231';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 68.50 * 1;
        iOpen = 68.50 * 1;
        iHigh = 69.00 * 1;
        iLow = 68.50 * 1;
        iVol = 2743 * 1;
        sVol = '2,743';
            
        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 = 69.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 69.00 * 1;
        iVol = 3700 * 1;
        sVol = '3,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 69.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.50 * 1;
        iLow = 67.50 * 1;
        iVol = 2100 * 1;
        sVol = '2,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 68.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 68.00 * 1;
        iVol = 3994 * 1;
        sVol = '3,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 69.00 * 1;
        iOpen = 68.50 * 1;
        iHigh = 69.00 * 1;
        iLow = 68.50 * 1;
        iVol = 11543 * 1;
        sVol = '11,543';
            
        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 = 67.00 * 1;
        iOpen = 69.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 67.00 * 1;
        iVol = 4438 * 1;
        sVol = '4,438';
            
        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 = 67.50 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.50 * 1;
        iLow = 66.00 * 1;
        iVol = 2611 * 1;
        sVol = '2,611';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 67.00 * 1;
        iVol = 7745 * 1;
        sVol = '7,745';
            
        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 = 67.50 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.50 * 1;
        iLow = 67.00 * 1;
        iVol = 2820 * 1;
        sVol = '2,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 67.50 * 1;
        iOpen = 67.50 * 1;
        iHigh = 67.50 * 1;
        iLow = 67.00 * 1;
        iVol = 5932 * 1;
        sVol = '5,932';
            
        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 = 67.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 67.50 * 1;
        iLow = 67.00 * 1;
        iVol = 3305 * 1;
        sVol = '3,305';
            
        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 = 69.50 * 1;
        iOpen = 67.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.00 * 1;
        iVol = 13156 * 1;
        sVol = '13,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 4);
        iClose = 69.00 * 1;
        iOpen = 69.50 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.50 * 1;
        iVol = 10717 * 1;
        sVol = '10,717';
            
        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 = 70.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 69.00 * 1;
        iVol = 7004 * 1;
        sVol = '7,004';
            
        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 = 70.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 69.00 * 1;
        iVol = 2336 * 1;
        sVol = '2,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 68.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.00 * 1;
        iVol = 3710 * 1;
        sVol = '3,710';
            
        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 = 69.50 * 1;
        iOpen = 68.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.00 * 1;
        iVol = 5039 * 1;
        sVol = '5,039';
            
        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 = 68.50 * 1;
        iOpen = 68.50 * 1;
        iHigh = 68.50 * 1;
        iLow = 68.50 * 1;
        iVol = 100 * 1;
        sVol = '100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 69.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 69.00 * 1;
        iVol = 3240 * 1;
        sVol = '3,240';
            
        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 = 71.00 * 1;
        iOpen = 68.00 * 1;
        iHigh = 71.50 * 1;
        iLow = 68.00 * 1;
        iVol = 10541 * 1;
        sVol = '10,541';
            
        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 = 70.50 * 1;
        iOpen = 71.50 * 1;
        iHigh = 71.50 * 1;
        iLow = 70.50 * 1;
        iVol = 1361 * 1;
        sVol = '1,361';
            
        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 = 69.50 * 1;
        iOpen = 70.50 * 1;
        iHigh = 70.50 * 1;
        iLow = 69.00 * 1;
        iVol = 5777 * 1;
        sVol = '5,777';
            
        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 = 70.00 * 1;
        iOpen = 68.50 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.50 * 1;
        iVol = 205 * 1;
        sVol = '205';
            
        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 = 68.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.50 * 1;
        iVol = 2182 * 1;
        sVol = '2,182';
            
        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 = 69.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 67.00 * 1;
        iVol = 11054 * 1;
        sVol = '11,054';
            
        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 = 68.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.50 * 1;
        iLow = 68.50 * 1;
        iVol = 2455 * 1;
        sVol = '2,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 69.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.50 * 1;
        iLow = 68.50 * 1;
        iVol = 7892 * 1;
        sVol = '7,892';
            
        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 = 69.50 * 1;
        iOpen = 68.00 * 1;
        iHigh = 69.50 * 1;
        iLow = 68.00 * 1;
        iVol = 3163 * 1;
        sVol = '3,163';
            
        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 = 68.50 * 1;
        iOpen = 69.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 68.50 * 1;
        iVol = 3911 * 1;
        sVol = '3,911';
            
        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 = 69.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 69.00 * 1;
        iVol = 200 * 1;
        sVol = '200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 67.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.00 * 1;
        iVol = 6400 * 1;
        sVol = '6,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 67.50 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.50 * 1;
        iLow = 67.00 * 1;
        iVol = 2839 * 1;
        sVol = '2,839';
            
        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 = 67.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 1;
        iVol = 3504 * 1;
        sVol = '3,504';
            
        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 = 66.50 * 1;
        iOpen = 65.50 * 1;
        iHigh = 66.50 * 1;
        iLow = 65.00 * 1;
        iVol = 2161 * 1;
        sVol = '2,161';
            
        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 = 62.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 59.00 * 1;
        iVol = 11469 * 1;
        sVol = '11,469';
            
        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 = 65.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.00 * 1;
        iVol = 4911 * 1;
        sVol = '4,911';
            
        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 = 64.50 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.00 * 1;
        iVol = 1793 * 1;
        sVol = '1,793';
            
        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 = 63.50 * 1;
        iOpen = 62.50 * 1;
        iHigh = 64.00 * 1;
        iLow = 62.50 * 1;
        iVol = 3897 * 1;
        sVol = '3,897';
            
        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 = 63.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.00 * 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(2019, 7, 12);
        iClose = 62.00 * 1;
        iOpen = 64.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.00 * 1;
        iVol = 1012 * 1;
        sVol = '1,012';
            
        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 = 61.00 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.50 * 1;
        iVol = 4785 * 1;
        sVol = '4,785';
            
        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 = 58.50 * 1;
        iOpen = 60.50 * 1;
        iHigh = 60.50 * 1;
        iLow = 58.50 * 1;
        iVol = 2777 * 1;
        sVol = '2,777';
            
        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 = 61.00 * 1;
        iOpen = 59.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 56.50 * 1;
        iVol = 8744 * 1;
        sVol = '8,744';
            
        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 = 63.50 * 1;
        iOpen = 63.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.00 * 1;
        iVol = 2441 * 1;
        sVol = '2,441';
            
        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 = 65.00 * 1;
        iOpen = 63.50 * 1;
        iHigh = 67.50 * 1;
        iLow = 63.50 * 1;
        iVol = 7348 * 1;
        sVol = '7,348';
            
        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 = 67.50 * 1;
        iOpen = 65.50 * 1;
        iHigh = 68.00 * 1;
        iLow = 65.50 * 1;
        iVol = 1855 * 1;
        sVol = '1,855';
            
        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 = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 64.00 * 1;
        iVol = 7410 * 1;
        sVol = '7,410';
            
        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 = 64.50 * 1;
        iOpen = 64.50 * 1;
        iHigh = 64.50 * 1;
        iLow = 64.00 * 1;
        iVol = 7431 * 1;
        sVol = '7,431';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 62.50 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 61.50 * 1;
        iVol = 8989 * 1;
        sVol = '8,989';
            
        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 = 62.50 * 1;
        iOpen = 60.00 * 1;
        iHigh = 63.50 * 1;
        iLow = 60.00 * 1;
        iVol = 3709 * 1;
        sVol = '3,709';
            
        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 = 63.00 * 1;
        iOpen = 62.50 * 1;
        iHigh = 63.00 * 1;
        iLow = 61.50 * 1;
        iVol = 6927 * 1;
        sVol = '6,927';
            
        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 = 66.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 63.00 * 1;
        iVol = 39786 * 1;
        sVol = '39,786';
            
        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 = 67.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 1;
        iVol = 5684 * 1;
        sVol = '5,684';
            
        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 = 66.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 67.50 * 1;
        iLow = 64.50 * 1;
        iVol = 12345 * 1;
        sVol = '12,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 2);
        iClose = 66.50 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.50 * 1;
        iLow = 66.00 * 1;
        iVol = 7775 * 1;
        sVol = '7,775';
            
        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 = 67.00 * 1;
        iOpen = 66.50 * 1;
        iHigh = 69.50 * 1;
        iLow = 66.50 * 1;
        iVol = 5368 * 1;
        sVol = '5,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 66.50 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.00 * 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, 8, 5);
        iClose = 66.50 * 1;
        iOpen = 66.50 * 1;
        iHigh = 66.50 * 1;
        iLow = 66.00 * 1;
        iVol = 4946 * 1;
        sVol = '4,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 65.50 * 1;
        iVol = 7055 * 1;
        sVol = '7,055';
            
        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 = 66.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 65.50 * 1;
        iVol = 10760 * 1;
        sVol = '10,760';
            
        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 = 67.00 * 1;
        iOpen = 65.50 * 1;
        iHigh = 67.00 * 1;
        iLow = 65.50 * 1;
        iVol = 13062 * 1;
        sVol = '13,062';
            
        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 = 66.50 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 64.00 * 1;
        iVol = 35638 * 1;
        sVol = '35,638';
            
        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 = 67.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 66.00 * 1;
        iVol = 4761 * 1;
        sVol = '4,761';
            
        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 = 68.50 * 1;
        iOpen = 67.50 * 1;
        iHigh = 68.50 * 1;
        iLow = 66.50 * 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(2019, 8, 16);
        iClose = 68.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.00 * 1;
        iLow = 67.00 * 1;
        iVol = 19579 * 1;
        sVol = '19,579';
            
        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 = 68.50 * 1;
        iOpen = 68.50 * 1;
        iHigh = 69.00 * 1;
        iLow = 67.50 * 1;
        iVol = 28324 * 1;
        sVol = '28,324';
            
        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 = 72.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 70.00 * 1;
        iVol = 53023 * 1;
        sVol = '53,023';
            
        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 = 74.00 * 1;
        iOpen = 72.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 72.50 * 1;
        iVol = 27616 * 1;
        sVol = '27,616';
            
        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 = 76.50 * 1;
        iOpen = 75.00 * 1;
        iHigh = 78.50 * 1;
        iLow = 75.00 * 1;
        iVol = 36193 * 1;
        sVol = '36,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 78.50 * 1;
        iOpen = 79.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 77.00 * 1;
        iVol = 11171 * 1;
        sVol = '11,171';
            
        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 = 79.00 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 78.00 * 1;
        iVol = 19111 * 1;
        sVol = '19,111';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 73.50 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 73.00 * 1;
        iVol = 11518 * 1;
        sVol = '11,518';
            
        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 = 78.00 * 1;
        iOpen = 78.50 * 1;
        iHigh = 79.00 * 1;
        iLow = 76.50 * 1;
        iVol = 21868 * 1;
        sVol = '21,868';
            
        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 = 80.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 81.00 * 1;
        iLow = 78.00 * 1;
        iVol = 27295 * 1;
        sVol = '27,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 81.00 * 1;
        iOpen = 80.50 * 1;
        iHigh = 83.00 * 1;
        iLow = 80.50 * 1;
        iVol = 49317 * 1;
        sVol = '49,317';
            
        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 = 82.00 * 1;
        iOpen = 83.50 * 1;
        iHigh = 83.50 * 1;
        iLow = 82.00 * 1;
        iVol = 6371 * 1;
        sVol = '6,371';
            
        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 = 78.00 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 78.00 * 1;
        iVol = 15207 * 1;
        sVol = '15,207';
            
        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 = 78.50 * 1;
        iOpen = 79.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 75.50 * 1;
        iVol = 24690 * 1;
        sVol = '24,690';
            
        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 = 81.00 * 1;
        iOpen = 81.50 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.00 * 1;
        iVol = 26901 * 1;
        sVol = '26,901';
            
        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 = 90.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 92.00 * 1;
        iLow = 87.00 * 1;
        iVol = 67879 * 1;
        sVol = '67,879';
            
        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 = 92.50 * 1;
        iOpen = 92.50 * 1;
        iHigh = 96.00 * 1;
        iLow = 90.00 * 1;
        iVol = 132291 * 1;
        sVol = '132,291';
            
        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 = 92.00 * 1;
        iOpen = 92.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 91.50 * 1;
        iVol = 133559 * 1;
        sVol = '133,559';
            
        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 = 88.00 * 1;
        iOpen = 93.50 * 1;
        iHigh = 93.50 * 1;
        iLow = 88.00 * 1;
        iVol = 88782 * 1;
        sVol = '88,782';
            
        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 = 99.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 90.00 * 1;
        iVol = 106451 * 1;
        sVol = '106,451';
            
        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 = 98.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 101.00 * 1;
        iLow = 97.50 * 1;
        iVol = 150904 * 1;
        sVol = '150,904';
            
        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 = 98.00 * 1;
        iOpen = 101.00 * 1;
        iHigh = 104.00 * 1;
        iLow = 93.00 * 1;
        iVol = 173077 * 1;
        sVol = '173,077';
            
        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 = 98.50 * 1;
        iOpen = 98.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 93.00 * 1;
        iVol = 53048 * 1;
        sVol = '53,048';
            
        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 = 99.50 * 1;
        iOpen = 97.50 * 1;
        iHigh = 102.00 * 1;
        iLow = 96.50 * 1;
        iVol = 33963 * 1;
        sVol = '33,963';
            
        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 = 97.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.50 * 1;
        iLow = 97.00 * 1;
        iVol = 16463 * 1;
        sVol = '16,463';
            
        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 = 96.50 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.50 * 1;
        iLow = 95.50 * 1;
        iVol = 48745 * 1;
        sVol = '48,745';
            
        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 = 95.50 * 1;
        iOpen = 96.50 * 1;
        iHigh = 97.50 * 1;
        iLow = 94.50 * 1;
        iVol = 15637 * 1;
        sVol = '15,637';
            
        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 = 95.50 * 1;
        iOpen = 92.00 * 1;
        iHigh = 96.50 * 1;
        iLow = 92.00 * 1;
        iVol = 17515 * 1;
        sVol = '17,515';
            
        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 = 98.00 * 1;
        iOpen = 97.00 * 1;
        iHigh = 98.50 * 1;
        iLow = 96.50 * 1;
        iVol = 28303 * 1;
        sVol = '28,303';
            
        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 = 96.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 95.00 * 1;
        iVol = 13164 * 1;
        sVol = '13,164';
            
        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 = 96.00 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 95.00 * 1;
        iVol = 5465 * 1;
        sVol = '5,465';
            
        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 = 95.50 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 95.50 * 1;
        iVol = 18506 * 1;
        sVol = '18,506';
            
        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 = 95.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.50 * 1;
        iLow = 95.00 * 1;
        iVol = 27908 * 1;
        sVol = '27,908';
            
        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 = 92.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.50 * 1;
        iLow = 92.50 * 1;
        iVol = 25285 * 1;
        sVol = '25,285';
            
        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 = 95.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 93.00 * 1;
        iVol = 22567 * 1;
        sVol = '22,567';
            
        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 = 97.00 * 1;
        iOpen = 97.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 95.50 * 1;
        iVol = 27688 * 1;
        sVol = '27,688';
            
        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 = 97.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 96.50 * 1;
        iVol = 10482 * 1;
        sVol = '10,482';
            
        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 = 94.50 * 1;
        iOpen = 97.00 * 1;
        iHigh = 97.00 * 1;
        iLow = 94.50 * 1;
        iVol = 15110 * 1;
        sVol = '15,110';
            
        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 = 93.00 * 1;
        iOpen = 94.50 * 1;
        iHigh = 95.00 * 1;
        iLow = 93.00 * 1;
        iVol = 9069 * 1;
        sVol = '9,069';
            
        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 = 93.50 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.50 * 1;
        iLow = 92.00 * 1;
        iVol = 10624 * 1;
        sVol = '10,624';
            
        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 = 93.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.00 * 1;
        iVol = 7574 * 1;
        sVol = '7,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 93.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 92.50 * 1;
        iVol = 4533 * 1;
        sVol = '4,533';
            
        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 = 93.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 92.00 * 1;
        iVol = 6973 * 1;
        sVol = '6,973';
            
        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 = 94.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 92.00 * 1;
        iVol = 12009 * 1;
        sVol = '12,009';
            
        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 = 95.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 93.50 * 1;
        iVol = 24689 * 1;
        sVol = '24,689';
            
        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 = 97.00 * 1;
        iOpen = 99.50 * 1;
        iHigh = 104.00 * 1;
        iLow = 95.00 * 1;
        iVol = 17916 * 1;
        sVol = '17,916';
            
        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 = 99.00 * 1;
        iOpen = 99.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 96.00 * 1;
        iVol = 33725 * 1;
        sVol = '33,725';
            
        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 = 100.00 * 1;
        iOpen = 101.00 * 1;
        iHigh = 101.00 * 1;
        iLow = 99.00 * 1;
        iVol = 30202 * 1;
        sVol = '30,202';
            
        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 = 97.50 * 1;
        iOpen = 100.00 * 1;
        iHigh = 100.00 * 1;
        iLow = 97.50 * 1;
        iVol = 31676 * 1;
        sVol = '31,676';
            
        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 = 99.50 * 1;
        iOpen = 98.50 * 1;
        iHigh = 100.00 * 1;
        iLow = 98.00 * 1;
        iVol = 31993 * 1;
        sVol = '31,993';
            
        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 = 98.00 * 1;
        iOpen = 99.50 * 1;
        iHigh = 99.50 * 1;
        iLow = 96.00 * 1;
        iVol = 11050 * 1;
        sVol = '11,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 98.00 * 1;
        iOpen = 99.50 * 1;
        iHigh = 100.00 * 1;
        iLow = 98.00 * 1;
        iVol = 28002 * 1;
        sVol = '28,002';
            
        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 = 97.50 * 1;
        iOpen = 99.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 97.50 * 1;
        iVol = 7745 * 1;
        sVol = '7,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 28);
        iClose = 98.50 * 1;
        iOpen = 98.50 * 1;
        iHigh = 98.50 * 1;
        iLow = 96.50 * 1;
        iVol = 13276 * 1;
        sVol = '13,276';
            
        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 = 96.00 * 1;
        iOpen = 97.50 * 1;
        iHigh = 97.50 * 1;
        iLow = 96.00 * 1;
        iVol = 5218 * 1;
        sVol = '5,218';
            
        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 = 92.00 * 1;
        iOpen = 96.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 91.50 * 1;
        iVol = 33222 * 1;
        sVol = '33,222';
            
        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 = 90.00 * 1;
        iOpen = 92.00 * 1;
        iHigh = 93.00 * 1;
        iLow = 87.50 * 1;
        iVol = 28744 * 1;
        sVol = '28,744';
            
        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 = 94.50 * 1;
        iOpen = 91.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 91.00 * 1;
        iVol = 20618 * 1;
        sVol = '20,618';
            
        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 = 93.50 * 1;
        iOpen = 95.50 * 1;
        iHigh = 95.50 * 1;
        iLow = 91.50 * 1;
        iVol = 22049 * 1;
        sVol = '22,049';
            
        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 = 94.50 * 1;
        iOpen = 93.50 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.50 * 1;
        iVol = 12959 * 1;
        sVol = '12,959';
            
        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 = 96.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 93.00 * 1;
        iVol = 34977 * 1;
        sVol = '34,977';
            
        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 = 95.50 * 1;
        iOpen = 97.50 * 1;
        iHigh = 97.50 * 1;
        iLow = 93.50 * 1;
        iVol = 29532 * 1;
        sVol = '29,532';
            
        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 = 94.50 * 1;
        iOpen = 96.50 * 1;
        iHigh = 96.50 * 1;
        iLow = 94.00 * 1;
        iVol = 8487 * 1;
        sVol = '8,487';
            
        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 = 92.50 * 1;
        iOpen = 95.50 * 1;
        iHigh = 95.50 * 1;
        iLow = 91.00 * 1;
        iVol = 20098 * 1;
        sVol = '20,098';
            
        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 = 92.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.00 * 1;
        iVol = 12922 * 1;
        sVol = '12,922';
            
        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 = 94.00 * 1;
        iOpen = 92.00 * 1;
        iHigh = 94.50 * 1;
        iLow = 92.00 * 1;
        iVol = 18244 * 1;
        sVol = '18,244';
            
        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 = 94.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 93.50 * 1;
        iVol = 19099 * 1;
        sVol = '19,099';
            
        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 = 95.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 96.00 * 1;
        iLow = 93.50 * 1;
        iVol = 18674 * 1;
        sVol = '18,674';
            
        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 = 96.50 * 1;
        iOpen = 96.00 * 1;
        iHigh = 98.00 * 1;
        iLow = 96.00 * 1;
        iVol = 106863 * 1;
        sVol = '106,863';
            
        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 = 99.50 * 1;
        iOpen = 97.50 * 1;
        iHigh = 103.00 * 1;
        iLow = 97.50 * 1;
        iVol = 34530 * 1;
        sVol = '34,530';
            
        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 = 102.00 * 1;
        iOpen = 100.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 98.50 * 1;
        iVol = 34864 * 1;
        sVol = '34,864';
            
        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 = 104.00 * 1;
        iOpen = 102.00 * 1;
        iHigh = 104.00 * 1;
        iLow = 102.00 * 1;
        iVol = 21484 * 1;
        sVol = '21,484';
            
        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 = 107.00 * 1;
        iOpen = 104.00 * 1;
        iHigh = 108.00 * 1;
        iLow = 103.00 * 1;
        iVol = 38827 * 1;
        sVol = '38,827';
            
        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 = 107.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 110.00 * 1;
        iLow = 106.00 * 1;
        iVol = 63387 * 1;
        sVol = '63,387';
            
        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 = 109.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 109.00 * 1;
        iLow = 107.00 * 1;
        iVol = 186252 * 1;
        sVol = '186,252';
            
        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 = 107.00 * 1;
        iOpen = 110.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 106.00 * 1;
        iVol = 55597 * 1;
        sVol = '55,597';
            
        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 = 108.00 * 1;
        iOpen = 107.00 * 1;
        iHigh = 109.00 * 1;
        iLow = 106.00 * 1;
        iVol = 72443 * 1;
        sVol = '72,443';
            
        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 = 109.00 * 1;
        iOpen = 109.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 108.00 * 1;
        iVol = 153633 * 1;
        sVol = '153,633';
            
        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 = 109.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 109.00 * 1;
        iLow = 107.00 * 1;
        iVol = 30034 * 1;
        sVol = '30,034';
            
        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 = 110.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 109.00 * 1;
        iVol = 90120 * 1;
        sVol = '90,120';
            
        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 = 114.00 * 1;
        iOpen = 110.00 * 1;
        iHigh = 118.00 * 1;
        iLow = 110.00 * 1;
        iVol = 280931 * 1;
        sVol = '280,931';
            
        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 = 113.00 * 1;
        iOpen = 115.00 * 1;
        iHigh = 117.00 * 1;
        iLow = 113.00 * 1;
        iVol = 89686 * 1;
        sVol = '89,686';
            
        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 = 107.00 * 1;
        iOpen = 113.00 * 1;
        iHigh = 113.00 * 1;
        iLow = 101.00 * 1;
        iVol = 90678 * 1;
        sVol = '90,678';
            
        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 = 108.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 108.00 * 1;
        iLow = 106.00 * 1;
        iVol = 59021 * 1;
        sVol = '59,021';
            
        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 = 110.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 113.00 * 1;
        iLow = 107.00 * 1;
        iVol = 107449 * 1;
        sVol = '107,449';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 20);
        iClose = 110.00 * 1;
        iOpen = 110.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 109.00 * 1;
        iVol = 17791 * 1;
        sVol = '17,791';
            
        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 = 110.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 108.00 * 1;
        iVol = 17636 * 1;
        sVol = '17,636';
            
        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 = 110.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 110.00 * 1;
        iVol = 76821 * 1;
        sVol = '76,821';
            
        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 = 103.00 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 99.00 * 1;
        iVol = 127587 * 1;
        sVol = '127,587';
            
        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 = 101.00 * 1;
        iOpen = 103.00 * 1;
        iHigh = 106.00 * 1;
        iLow = 101.00 * 1;
        iVol = 59443 * 1;
        sVol = '59,443';
            
        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 = 95.00 * 1;
        iOpen = 97.50 * 1;
        iHigh = 98.00 * 1;
        iLow = 93.00 * 1;
        iVol = 127043 * 1;
        sVol = '127,043';
            
        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 = 94.00 * 1;
        iOpen = 93.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 91.50 * 1;
        iVol = 68253 * 1;
        sVol = '68,253';
            
        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 = 95.50 * 1;
        iOpen = 95.00 * 1;
        iHigh = 99.00 * 1;
        iLow = 93.50 * 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, 0, 30);
        iClose = 90.00 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 90.00 * 1;
        iVol = 55206 * 1;
        sVol = '55,206';
            
        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 = 89.50 * 1;
        iOpen = 91.00 * 1;
        iHigh = 93.50 * 1;
        iLow = 88.00 * 1;
        iVol = 99008 * 1;
        sVol = '99,008';
            
        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 = 88.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 84.00 * 1;
        iVol = 40513 * 1;
        sVol = '40,513';
            
        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 = 87.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 91.00 * 1;
        iLow = 86.00 * 1;
        iVol = 41409 * 1;
        sVol = '41,409';
            
        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 = 88.00 * 1;
        iOpen = 86.50 * 1;
        iHigh = 90.50 * 1;
        iLow = 84.50 * 1;
        iVol = 55905 * 1;
        sVol = '55,905';
            
        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 = 85.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 84.00 * 1;
        iVol = 34486 * 1;
        sVol = '34,486';
            
        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 = 79.50 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 77.50 * 1;
        iVol = 72018 * 1;
        sVol = '72,018';
            
        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 = 80.00 * 1;
        iOpen = 76.50 * 1;
        iHigh = 80.00 * 1;
        iLow = 75.00 * 1;
        iVol = 81942 * 1;
        sVol = '81,942';
            
        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 = 88.00 * 1;
        iOpen = 80.50 * 1;
        iHigh = 90.00 * 1;
        iLow = 80.50 * 1;
        iVol = 57259 * 1;
        sVol = '57,259';
            
        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 = 89.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 91.00 * 1;
        iLow = 86.00 * 1;
        iVol = 37703 * 1;
        sVol = '37,703';
            
        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 = 87.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 86.50 * 1;
        iVol = 18852 * 1;
        sVol = '18,852';
            
        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 = 85.00 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 84.50 * 1;
        iVol = 40528 * 1;
        sVol = '40,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 17);
        iClose = 88.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 87.00 * 1;
        iVol = 24892 * 1;
        sVol = '24,892';
            
        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 = 87.00 * 1;
        iOpen = 88.50 * 1;
        iHigh = 88.50 * 1;
        iLow = 85.50 * 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, 1, 19);
        iClose = 86.00 * 1;
        iOpen = 87.50 * 1;
        iHigh = 87.50 * 1;
        iLow = 85.50 * 1;
        iVol = 23545 * 1;
        sVol = '23,545';
            
        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 = 84.50 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 84.50 * 1;
        iVol = 10235 * 1;
        sVol = '10,235';
            
        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 = 85.00 * 1;
        iOpen = 84.50 * 1;
        iHigh = 86.50 * 1;
        iLow = 83.00 * 1;
        iVol = 20027 * 1;
        sVol = '20,027';
            
        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 = 76.50 * 1;
        iOpen = 83.50 * 1;
        iHigh = 83.50 * 1;
        iLow = 76.00 * 1;
        iVol = 61596 * 1;
        sVol = '61,596';
            
        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 = 72.50 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.50 * 1;
        iLow = 72.50 * 1;
        iVol = 133216 * 1;
        sVol = '133,216';
            
        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 = 71.50 * 1;
        iOpen = 71.50 * 1;
        iHigh = 73.00 * 1;
        iLow = 67.00 * 1;
        iVol = 224808 * 1;
        sVol = '224,808';
            
        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 = 66.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 64.00 * 1;
        iVol = 90476 * 1;
        sVol = '90,476';
            
        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 = 65.00 * 1;
        iOpen = 65.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 62.50 * 1;
        iVol = 301467 * 1;
        sVol = '301,467';
            
        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 = 64.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 60.00 * 1;
        iVol = 333071 * 1;
        sVol = '333,071';
            
        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 = 67.00 * 1;
        iOpen = 67.50 * 1;
        iHigh = 69.00 * 1;
        iLow = 65.50 * 1;
        iVol = 70244 * 1;
        sVol = '70,244';
            
        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 = 63.50 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 63.00 * 1;
        iVol = 46190 * 1;
        sVol = '46,190';
            
        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 = 57.50 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.50 * 1;
        iLow = 57.50 * 1;
        iVol = 176700 * 1;
        sVol = '176,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 57.50 * 1;
        iOpen = 55.50 * 1;
        iHigh = 58.00 * 1;
        iLow = 52.50 * 1;
        iVol = 95719 * 1;
        sVol = '95,719';
            
        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 = 60.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 62.00 * 1;
        iLow = 52.00 * 1;
        iVol = 161397 * 1;
        sVol = '161,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 66.50 * 1;
        iOpen = 66.50 * 1;
        iHigh = 69.00 * 1;
        iLow = 61.50 * 1;
        iVol = 214065 * 1;
        sVol = '214,065';
            
        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 = 68.50 * 1;
        iOpen = 74.50 * 1;
        iHigh = 76.50 * 1;
        iLow = 65.50 * 1;
        iVol = 538102 * 1;
        sVol = '538,102';
            
        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 = 62.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 68.50 * 1;
        iLow = 54.00 * 1;
        iVol = 437996 * 1;
        sVol = '437,996';
            
        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 = 64.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 68.50 * 1;
        iLow = 60.00 * 1;
        iVol = 127419 * 1;
        sVol = '127,419';
            
        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 = 59.00 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 57.50 * 1;
        iVol = 140442 * 1;
        sVol = '140,442';
            
        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 = 55.50 * 1;
        iOpen = 60.50 * 1;
        iHigh = 61.00 * 1;
        iLow = 55.50 * 1;
        iVol = 108191 * 1;
        sVol = '108,191';
            
        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 = 54.50 * 1;
        iOpen = 57.00 * 1;
        iHigh = 60.50 * 1;
        iLow = 51.00 * 1;
        iVol = 134363 * 1;
        sVol = '134,363';
            
        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 = 57.50 * 1;
        iOpen = 56.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 56.00 * 1;
        iVol = 85563 * 1;
        sVol = '85,563';
            
        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 = 55.00 * 1;
        iOpen = 59.50 * 1;
        iHigh = 61.50 * 1;
        iLow = 55.00 * 1;
        iVol = 166580 * 1;
        sVol = '166,580';
            
        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 = 53.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.00 * 1;
        iVol = 70104 * 1;
        sVol = '70,104';
            
        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 = 55.50 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.50 * 1;
        iLow = 53.50 * 1;
        iVol = 110552 * 1;
        sVol = '110,552';
            
        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 = 57.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 55.00 * 1;
        iVol = 128101 * 1;
        sVol = '128,101';
            
        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 = 59.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 55.50 * 1;
        iVol = 84799 * 1;
        sVol = '84,799';
            
        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 = 61.00 * 1;
        iOpen = 62.50 * 1;
        iHigh = 63.50 * 1;
        iLow = 60.50 * 1;
        iVol = 198748 * 1;
        sVol = '198,748';
            
        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 = 73.50 * 1;
        iOpen = 64.00 * 1;
        iHigh = 73.50 * 1;
        iLow = 64.00 * 1;
        iVol = 478111 * 1;
        sVol = '478,111';
            
        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 = 73.50 * 1;
        iOpen = 76.50 * 1;
        iHigh = 81.00 * 1;
        iLow = 70.50 * 1;
        iVol = 389889 * 1;
        sVol = '389,889';
            
        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 = 73.20 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 69.60 * 1;
        iVol = 208211 * 1;
        sVol = '208,211';
            
        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 = 67.20 * 1;
        iOpen = 74.60 * 1;
        iHigh = 74.60 * 1;
        iLow = 64.20 * 1;
        iVol = 228690 * 1;
        sVol = '228,690';
            
        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 = 59.60 * 1;
        iOpen = 63.60 * 1;
        iHigh = 63.60 * 1;
        iLow = 56.00 * 1;
        iVol = 224128 * 1;
        sVol = '224,128';
            
        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 = 62.40 * 1;
        iOpen = 62.80 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.00 * 1;
        iVol = 140496 * 1;
        sVol = '140,496';
            
        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 = 61.80 * 1;
        iOpen = 64.40 * 1;
        iHigh = 66.80 * 1;
        iLow = 61.40 * 1;
        iVol = 129345 * 1;
        sVol = '129,345';
            
        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 = 61.40 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.00 * 1;
        iLow = 61.40 * 1;
        iVol = 81678 * 1;
        sVol = '81,678';
            
        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 = 62.60 * 1;
        iOpen = 62.20 * 1;
        iHigh = 63.60 * 1;
        iLow = 60.00 * 1;
        iVol = 162382 * 1;
        sVol = '162,382';
            
        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 = 63.60 * 1;
        iOpen = 63.60 * 1;
        iHigh = 66.20 * 1;
        iLow = 63.40 * 1;
        iVol = 141524 * 1;
        sVol = '141,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 64.00 * 1;
        iOpen = 65.80 * 1;
        iHigh = 69.20 * 1;
        iLow = 63.40 * 1;
        iVol = 227582 * 1;
        sVol = '227,582';
            
        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 = 67.00 * 1;
        iOpen = 65.20 * 1;
        iHigh = 67.80 * 1;
        iLow = 65.20 * 1;
        iVol = 129815 * 1;
        sVol = '129,815';
            
        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 = 71.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 65.00 * 1;
        iVol = 220653 * 1;
        sVol = '220,653';
            
        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 = 77.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 78.40 * 1;
        iLow = 73.20 * 1;
        iVol = 425060 * 1;
        sVol = '425,060';
            
        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 = 78.80 * 1;
        iOpen = 79.40 * 1;
        iHigh = 80.60 * 1;
        iLow = 76.60 * 1;
        iVol = 496091 * 1;
        sVol = '496,091';
            
        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 = 79.20 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.00 * 1;
        iLow = 78.80 * 1;
        iVol = 283846 * 1;
        sVol = '283,846';
            
        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 = 76.20 * 1;
        iOpen = 77.20 * 1;
        iHigh = 78.80 * 1;
        iLow = 75.60 * 1;
        iVol = 209870 * 1;
        sVol = '209,870';
            
        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 = 78.20 * 1;
        iOpen = 78.00 * 1;
        iHigh = 79.80 * 1;
        iLow = 77.00 * 1;
        iVol = 225676 * 1;
        sVol = '225,676';
            
        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 = 79.20 * 1;
        iOpen = 77.80 * 1;
        iHigh = 81.00 * 1;
        iLow = 77.80 * 1;
        iVol = 311590 * 1;
        sVol = '311,590';
            
        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 = 74.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 80.00 * 1;
        iLow = 73.40 * 1;
        iVol = 149116 * 1;
        sVol = '149,116';
            
        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 = 70.40 * 1;
        iOpen = 72.80 * 1;
        iHigh = 72.80 * 1;
        iLow = 68.00 * 1;
        iVol = 166082 * 1;
        sVol = '166,082';
            
        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 = 68.20 * 1;
        iOpen = 68.80 * 1;
        iHigh = 68.80 * 1;
        iLow = 64.80 * 1;
        iVol = 149910 * 1;
        sVol = '149,910';
            
        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 = 64.60 * 1;
        iOpen = 69.00 * 1;
        iHigh = 70.40 * 1;
        iLow = 64.40 * 1;
        iVol = 116954 * 1;
        sVol = '116,954';
            
        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 = 60.80 * 1;
        iOpen = 63.20 * 1;
        iHigh = 66.00 * 1;
        iLow = 60.60 * 1;
        iVol = 191289 * 1;
        sVol = '191,289';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 62.00 * 1;
        iOpen = 60.60 * 1;
        iHigh = 62.60 * 1;
        iLow = 60.00 * 1;
        iVol = 143518 * 1;
        sVol = '143,518';
            
        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 = 62.40 * 1;
        iOpen = 62.00 * 1;
        iHigh = 64.00 * 1;
        iLow = 62.00 * 1;
        iVol = 110106 * 1;
        sVol = '110,106';
            
        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 = 60.60 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.60 * 1;
        iVol = 232923 * 1;
        sVol = '232,923';
            
        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 = 62.80 * 1;
        iOpen = 61.00 * 1;
        iHigh = 63.60 * 1;
        iLow = 60.40 * 1;
        iVol = 104095 * 1;
        sVol = '104,095';
            
        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 = 65.80 * 1;
        iOpen = 62.60 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.60 * 1;
        iVol = 162639 * 1;
        sVol = '162,639';
            
        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 = 66.60 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.60 * 1;
        iLow = 66.60 * 1;
        iVol = 241909 * 1;
        sVol = '241,909';
            
        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 = 67.80 * 1;
        iOpen = 66.80 * 1;
        iHigh = 69.80 * 1;
        iLow = 66.80 * 1;
        iVol = 157645 * 1;
        sVol = '157,645';
            
        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 = 67.60 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.60 * 1;
        iLow = 67.00 * 1;
        iVol = 181672 * 1;
        sVol = '181,672';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 61.60 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.60 * 1;
        iLow = 61.40 * 1;
        iVol = 120309 * 1;
        sVol = '120,309';
            
        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 = 61.60 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.60 * 1;
        iLow = 60.80 * 1;
        iVol = 48198 * 1;
        sVol = '48,198';
            
        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 = 58.60 * 1;
        iOpen = 59.60 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.20 * 1;
        iVol = 166200 * 1;
        sVol = '166,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 25);
        iClose = 57.00 * 1;
        iOpen = 58.60 * 1;
        iHigh = 59.00 * 1;
        iLow = 56.40 * 1;
        iVol = 181355 * 1;
        sVol = '181,355';
            
        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 = 57.60 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.80 * 1;
        iVol = 93922 * 1;
        sVol = '93,922';
            
        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 = 58.00 * 1;
        iOpen = 59.40 * 1;
        iHigh = 59.40 * 1;
        iLow = 57.00 * 1;
        iVol = 159624 * 1;
        sVol = '159,624';
            
        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 = 62.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.80 * 1;
        iLow = 60.00 * 1;
        iVol = 161970 * 1;
        sVol = '161,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 61.80 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 60.00 * 1;
        iVol = 54018 * 1;
        sVol = '54,018';
            
        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 = 59.20 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 58.80 * 1;
        iVol = 72522 * 1;
        sVol = '72,522';
            
        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 = 60.60 * 1;
        iOpen = 59.20 * 1;
        iHigh = 61.00 * 1;
        iLow = 58.80 * 1;
        iVol = 88448 * 1;
        sVol = '88,448';
            
        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 = 59.00 * 1;
        iOpen = 61.40 * 1;
        iHigh = 61.40 * 1;
        iLow = 58.40 * 1;
        iVol = 56227 * 1;
        sVol = '56,227';
            
        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 = 60.60 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.80 * 1;
        iLow = 59.00 * 1;
        iVol = 116458 * 1;
        sVol = '116,458';
            
        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 = 63.20 * 1;
        iOpen = 60.00 * 1;
        iHigh = 63.20 * 1;
        iLow = 59.20 * 1;
        iVol = 75171 * 1;
        sVol = '75,171';
            
        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 = 62.40 * 1;
        iOpen = 63.40 * 1;
        iHigh = 63.40 * 1;
        iLow = 61.40 * 1;
        iVol = 62702 * 1;
        sVol = '62,702';
            
        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 = 62.60 * 1;
        iOpen = 62.40 * 1;
        iHigh = 63.40 * 1;
        iLow = 61.40 * 1;
        iVol = 24702 * 1;
        sVol = '24,702';
            
        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 = 61.40 * 1;
        iOpen = 62.60 * 1;
        iHigh = 62.60 * 1;
        iLow = 59.40 * 1;
        iVol = 81510 * 1;
        sVol = '81,510';
            
        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 = 62.60 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.60 * 1;
        iLow = 59.00 * 1;
        iVol = 96443 * 1;
        sVol = '96,443';
            
        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 = 61.60 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.60 * 1;
        iLow = 60.00 * 1;
        iVol = 15671 * 1;
        sVol = '15,671';
            
        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 = 61.60 * 1;
        iOpen = 61.60 * 1;
        iHigh = 62.60 * 1;
        iLow = 60.40 * 1;
        iVol = 24958 * 1;
        sVol = '24,958';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 59.20 * 1;
        iOpen = 61.60 * 1;
        iHigh = 61.60 * 1;
        iLow = 59.20 * 1;
        iVol = 51120 * 1;
        sVol = '51,120';
            
        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 = 59.00 * 1;
        iOpen = 59.20 * 1;
        iHigh = 59.20 * 1;
        iLow = 58.00 * 1;
        iVol = 31113 * 1;
        sVol = '31,113';
            
        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 = 58.00 * 1;
        iOpen = 59.20 * 1;
        iHigh = 59.20 * 1;
        iLow = 58.00 * 1;
        iVol = 28839 * 1;
        sVol = '28,839';
            
        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 = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.60 * 1;
        iLow = 57.00 * 1;
        iVol = 32120 * 1;
        sVol = '32,120';
            
        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 = 57.40 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.60 * 1;
        iLow = 56.60 * 1;
        iVol = 61686 * 1;
        sVol = '61,686';
            
        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 = 55.60 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.60 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 55.00 * 1;
        iOpen = 55.80 * 1;
        iHigh = 57.00 * 1;
        iLow = 54.80 * 1;
        iVol = 14831 * 1;
        sVol = '14,831';
            
        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 = 54.40 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.20 * 1;
        iLow = 54.40 * 1;
        iVol = 29392 * 1;
        sVol = '29,392';
            
        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 = 55.20 * 1;
        iOpen = 54.40 * 1;
        iHigh = 59.00 * 1;
        iLow = 52.60 * 1;
        iVol = 25262 * 1;
        sVol = '25,262';
            
        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 = 54.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 53.80 * 1;
        iVol = 15768 * 1;
        sVol = '15,768';
            
        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 = 56.60 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 53.40 * 1;
        iVol = 15871 * 1;
        sVol = '15,871';
            
        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 = 53.80 * 1;
        iOpen = 54.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 53.80 * 1;
        iVol = 15285 * 1;
        sVol = '15,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 3);
        iClose = 53.20 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 53.20 * 1;
        iVol = 21126 * 1;
        sVol = '21,126';
            
        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 = 55.20 * 1;
        iOpen = 53.60 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.40 * 1;
        iVol = 24014 * 1;
        sVol = '24,014';
            
        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 = 54.80 * 1;
        iOpen = 55.20 * 1;
        iHigh = 57.60 * 1;
        iLow = 54.80 * 1;
        iVol = 34463 * 1;
        sVol = '34,463';
            
        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 = 54.80 * 1;
        iOpen = 55.80 * 1;
        iHigh = 55.80 * 1;
        iLow = 53.80 * 1;
        iVol = 37245 * 1;
        sVol = '37,245';
            
        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 = 54.00 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.20 * 1;
        iLow = 53.60 * 1;
        iVol = 23878 * 1;
        sVol = '23,878';
            
        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 = 54.20 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.60 * 1;
        iLow = 54.00 * 1;
        iVol = 18945 * 1;
        sVol = '18,945';
            
        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 = 54.00 * 1;
        iOpen = 53.40 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.40 * 1;
        iVol = 27043 * 1;
        sVol = '27,043';
            
        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 = 53.60 * 1;
        iOpen = 53.80 * 1;
        iHigh = 55.20 * 1;
        iLow = 53.40 * 1;
        iVol = 18479 * 1;
        sVol = '18,479';
            
        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 = 55.20 * 1;
        iOpen = 53.80 * 1;
        iHigh = 55.20 * 1;
        iLow = 53.80 * 1;
        iVol = 9172 * 1;
        sVol = '9,172';
            
        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 = 55.60 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.80 * 1;
        iLow = 54.20 * 1;
        iVol = 11754 * 1;
        sVol = '11,754';
            
        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 = 62.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 62.20 * 1;
        iLow = 56.40 * 1;
        iVol = 129592 * 1;
        sVol = '129,592';
            
        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 = 60.00 * 1;
        iOpen = 63.40 * 1;
        iHigh = 63.40 * 1;
        iLow = 55.00 * 1;
        iVol = 90120 * 1;
        sVol = '90,120';
            
        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 = 60.00 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.20 * 1;
        iVol = 36706 * 1;
        sVol = '36,706';
            
        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 = 61.60 * 1;
        iOpen = 60.80 * 1;
        iHigh = 61.60 * 1;
        iLow = 59.60 * 1;
        iVol = 18871 * 1;
        sVol = '18,871';
            
        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 = 59.80 * 1;
        iOpen = 61.60 * 1;
        iHigh = 62.00 * 1;
        iLow = 59.60 * 1;
        iVol = 24398 * 1;
        sVol = '24,398';
            
        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 = 58.80 * 1;
        iOpen = 60.40 * 1;
        iHigh = 61.00 * 1;
        iLow = 58.60 * 1;
        iVol = 66491 * 1;
        sVol = '66,491';
            
        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 = 58.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.80 * 1;
        iVol = 37430 * 1;
        sVol = '37,430';
            
        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 = 57.80 * 1;
        iOpen = 58.60 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.80 * 1;
        iVol = 40505 * 1;
        sVol = '40,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 58.00 * 1;
        iOpen = 58.60 * 1;
        iHigh = 58.80 * 1;
        iLow = 57.80 * 1;
        iVol = 29124 * 1;
        sVol = '29,124';
            
        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 = 57.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 57.60 * 1;
        iVol = 35592 * 1;
        sVol = '35,592';
            
        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 = 59.00 * 1;
        iOpen = 57.60 * 1;
        iHigh = 61.00 * 1;
        iLow = 57.60 * 1;
        iVol = 46324 * 1;
        sVol = '46,324';
            
        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 = 58.80 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.20 * 1;
        iVol = 16049 * 1;
        sVol = '16,049';
            
        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 = 59.00 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.20 * 1;
        iLow = 58.00 * 1;
        iVol = 7709 * 1;
        sVol = '7,709';
            
        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 = 58.80 * 1;
        iOpen = 59.60 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.60 * 1;
        iVol = 14603 * 1;
        sVol = '14,603';
            
        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 = 59.80 * 1;
        iOpen = 58.80 * 1;
        iHigh = 59.80 * 1;
        iLow = 58.20 * 1;
        iVol = 24857 * 1;
        sVol = '24,857';
            
        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 = 59.20 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 59.00 * 1;
        iVol = 5782 * 1;
        sVol = '5,782';
            
        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 = 60.20 * 1;
        iOpen = 60.00 * 1;
        iHigh = 60.20 * 1;
        iLow = 59.40 * 1;
        iVol = 11203 * 1;
        sVol = '11,203';
            
        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 = 60.80 * 1;
        iOpen = 59.60 * 1;
        iHigh = 61.00 * 1;
        iLow = 59.60 * 1;
        iVol = 9040 * 1;
        sVol = '9,040';
            
        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 = 60.40 * 1;
        iOpen = 61.00 * 1;
        iHigh = 61.00 * 1;
        iLow = 60.00 * 1;
        iVol = 7937 * 1;
        sVol = '7,937';
            
        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 = 64.00 * 1;
        iOpen = 61.40 * 1;
        iHigh = 64.60 * 1;
        iLow = 60.80 * 1;
        iVol = 120994 * 1;
        sVol = '120,994';
            
        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 = 66.60 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.80 * 1;
        iLow = 65.40 * 1;
        iVol = 127163 * 1;
        sVol = '127,163';
            
        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 = 67.40 * 1;
        iOpen = 67.20 * 1;
        iHigh = 68.20 * 1;
        iLow = 66.60 * 1;
        iVol = 83579 * 1;
        sVol = '83,579';
            
        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 = 68.60 * 1;
        iOpen = 67.40 * 1;
        iHigh = 68.60 * 1;
        iLow = 66.80 * 1;
        iVol = 115087 * 1;
        sVol = '115,087';
            
        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 = 59.80 * 1;
        iOpen = 61.80 * 1;
        iHigh = 61.80 * 1;
        iLow = 59.60 * 1;
        iVol = 79253 * 1;
        sVol = '79,253';
            
        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 = 59.80 * 1;
        iOpen = 61.40 * 1;
        iHigh = 61.40 * 1;
        iLow = 59.00 * 1;
        iVol = 33688 * 1;
        sVol = '33,688';
            
        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 = 59.20 * 1;
        iOpen = 59.80 * 1;
        iHigh = 59.80 * 1;
        iLow = 59.00 * 1;
        iVol = 18534 * 1;
        sVol = '18,534';
            
        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 = 59.00 * 1;
        iOpen = 59.20 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.80 * 1;
        iVol = 42127 * 1;
        sVol = '42,127';
            
        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 = 59.20 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.40 * 1;
        iLow = 58.60 * 1;
        iVol = 30214 * 1;
        sVol = '30,214';
            
        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 = 58.40 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.40 * 1;
        iLow = 58.40 * 1;
        iVol = 36176 * 1;
        sVol = '36,176';
            
        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 = 57.00 * 1;
        iOpen = 58.80 * 1;
        iHigh = 58.80 * 1;
        iLow = 57.00 * 1;
        iVol = 21743 * 1;
        sVol = '21,743';
            
        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 = 57.40 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.80 * 1;
        iLow = 56.60 * 1;
        iVol = 26928 * 1;
        sVol = '26,928';
            
        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 = 57.00 * 1;
        iOpen = 58.60 * 1;
        iHigh = 58.60 * 1;
        iLow = 57.00 * 1;
        iVol = 15489 * 1;
        sVol = '15,489';
            
        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 = 57.80 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.40 * 1;
        iVol = 33526 * 1;
        sVol = '33,526';
            
        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 = 56.20 * 1;
        iOpen = 57.60 * 1;
        iHigh = 57.60 * 1;
        iLow = 56.00 * 1;
        iVol = 39664 * 1;
        sVol = '39,664';
            
        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 = 55.20 * 1;
        iOpen = 56.60 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.20 * 1;
        iVol = 43892 * 1;
        sVol = '43,892';
            
        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 = 55.60 * 1;
        iOpen = 55.20 * 1;
        iHigh = 56.40 * 1;
        iLow = 54.20 * 1;
        iVol = 27777 * 1;
        sVol = '27,777';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 7);
        iClose = 56.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.60 * 1;
        iVol = 19142 * 1;
        sVol = '19,142';
            
        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 = 56.20 * 1;
        iOpen = 56.80 * 1;
        iHigh = 56.80 * 1;
        iLow = 55.00 * 1;
        iVol = 39178 * 1;
        sVol = '39,178';
            
        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 = 58.40 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.80 * 1;
        iLow = 56.20 * 1;
        iVol = 93636 * 1;
        sVol = '93,636';
            
        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 = 57.60 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.20 * 1;
        iLow = 57.00 * 1;
        iVol = 25333 * 1;
        sVol = '25,333';
            
        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 = 59.00 * 1;
        iOpen = 58.80 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.60 * 1;
        iVol = 31726 * 1;
        sVol = '31,726';
            
        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 = 59.40 * 1;
        iOpen = 59.20 * 1;
        iHigh = 59.40 * 1;
        iLow = 58.00 * 1;
        iVol = 37747 * 1;
        sVol = '37,747';
            
        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 = 58.60 * 1;
        iOpen = 59.40 * 1;
        iHigh = 60.40 * 1;
        iLow = 58.20 * 1;
        iVol = 22525 * 1;
        sVol = '22,525';
            
        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 = 58.40 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.20 * 1;
        iVol = 70219 * 1;
        sVol = '70,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 58.20 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.60 * 1;
        iLow = 57.40 * 1;
        iVol = 20692 * 1;
        sVol = '20,692';
            
        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 = 58.00 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.40 * 1;
        iLow = 57.20 * 1;
        iVol = 22907 * 1;
        sVol = '22,907';
            
        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 = 56.80 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.00 * 1;
        iLow = 56.60 * 1;
        iVol = 45246 * 1;
        sVol = '45,246';
            
        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 = 57.00 * 1;
        iOpen = 56.60 * 1;
        iHigh = 57.40 * 1;
        iLow = 56.00 * 1;
        iVol = 13420 * 1;
        sVol = '13,420';
            
        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 = 56.60 * 1;
        iOpen = 56.40 * 1;
        iHigh = 56.80 * 1;
        iLow = 55.60 * 1;
        iVol = 30408 * 1;
        sVol = '30,408';
            
        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 = 55.40 * 1;
        iOpen = 56.60 * 1;
        iHigh = 57.00 * 1;
        iLow = 54.60 * 1;
        iVol = 306299 * 1;
        sVol = '306,299';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 56.20 * 1;
        iOpen = 55.60 * 1;
        iHigh = 56.20 * 1;
        iLow = 54.80 * 1;
        iVol = 73009 * 1;
        sVol = '73,009';
            
        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 = 55.80 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.40 * 1;
        iLow = 55.00 * 1;
        iVol = 161604 * 1;
        sVol = '161,604';
            
        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 = 57.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.80 * 1;
        iVol = 21112 * 1;
        sVol = '21,112';
            
        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 = 57.80 * 1;
        iOpen = 56.80 * 1;
        iHigh = 58.20 * 1;
        iLow = 55.60 * 1;
        iVol = 9878 * 1;
        sVol = '9,878';
            
        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 = 56.40 * 1;
        iOpen = 57.80 * 1;
        iHigh = 57.80 * 1;
        iLow = 55.80 * 1;
        iVol = 18102 * 1;
        sVol = '18,102';
            
        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 = 56.00 * 1;
        iOpen = 56.60 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.80 * 1;
        iVol = 23897 * 1;
        sVol = '23,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.80 * 1;
        iLow = 55.60 * 1;
        iVol = 7029 * 1;
        sVol = '7,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 56.60 * 1;
        iOpen = 56.20 * 1;
        iHigh = 56.60 * 1;
        iLow = 55.80 * 1;
        iVol = 13357 * 1;
        sVol = '13,357';
            
        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 = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 55.60 * 1;
        iVol = 12233 * 1;
        sVol = '12,233';
            
        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 = 56.60 * 1;
        iOpen = 56.60 * 1;
        iHigh = 56.80 * 1;
        iLow = 56.00 * 1;
        iVol = 7034 * 1;
        sVol = '7,034';
            
        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 = 56.40 * 1;
        iOpen = 56.20 * 1;
        iHigh = 56.80 * 1;
        iLow = 56.00 * 1;
        iVol = 25625 * 1;
        sVol = '25,625';
            
        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 = 56.60 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 56.20 * 1;
        iVol = 17582 * 1;
        sVol = '17,582';
            
        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 = 56.80 * 1;
        iOpen = 56.60 * 1;
        iHigh = 58.20 * 1;
        iLow = 56.20 * 1;
        iVol = 22016 * 1;
        sVol = '22,016';
            
        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 = 58.00 * 1;
        iOpen = 56.80 * 1;
        iHigh = 58.00 * 1;
        iLow = 56.60 * 1;
        iVol = 15105 * 1;
        sVol = '15,105';
            
        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 = 57.40 * 1;
        iOpen = 58.60 * 1;
        iHigh = 58.60 * 1;
        iLow = 56.40 * 1;
        iVol = 12708 * 1;
        sVol = '12,708';
            
        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 = 57.00 * 1;
        iOpen = 57.40 * 1;
        iHigh = 58.20 * 1;
        iLow = 57.00 * 1;
        iVol = 28212 * 1;
        sVol = '28,212';
            
        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 = 56.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 55.60 * 1;
        iVol = 53678 * 1;
        sVol = '53,678';
            
        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 = 55.80 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 55.80 * 1;
        iVol = 8969 * 1;
        sVol = '8,969';
            
        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 = 54.60 * 1;
        iOpen = 55.80 * 1;
        iHigh = 56.60 * 1;
        iLow = 54.60 * 1;
        iVol = 15116 * 1;
        sVol = '15,116';
            
        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 = 55.00 * 1;
        iOpen = 54.40 * 1;
        iHigh = 55.40 * 1;
        iLow = 54.00 * 1;
        iVol = 7160 * 1;
        sVol = '7,160';
            
        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 = 56.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 55.00 * 1;
        iVol = 16049 * 1;
        sVol = '16,049';
            
        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 = 54.60 * 1;
        iOpen = 55.20 * 1;
        iHigh = 55.40 * 1;
        iLow = 54.20 * 1;
        iVol = 27500 * 1;
        sVol = '27,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 53.60 * 1;
        iOpen = 55.60 * 1;
        iHigh = 55.60 * 1;
        iLow = 53.60 * 1;
        iVol = 18521 * 1;
        sVol = '18,521';
            
        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 = 51.60 * 1;
        iOpen = 53.20 * 1;
        iHigh = 53.60 * 1;
        iLow = 51.60 * 1;
        iVol = 46431 * 1;
        sVol = '46,431';
            
        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 = 52.20 * 1;
        iOpen = 51.40 * 1;
        iHigh = 53.20 * 1;
        iLow = 51.40 * 1;
        iVol = 24375 * 1;
        sVol = '24,375';
            
        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 = 53.40 * 1;
        iOpen = 52.20 * 1;
        iHigh = 54.00 * 1;
        iLow = 52.20 * 1;
        iVol = 8201 * 1;
        sVol = '8,201';
            
        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 = 53.80 * 1;
        iOpen = 54.40 * 1;
        iHigh = 54.40 * 1;
        iLow = 52.40 * 1;
        iVol = 7306 * 1;
        sVol = '7,306';
            
        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 = 53.20 * 1;
        iOpen = 54.20 * 1;
        iHigh = 55.60 * 1;
        iLow = 53.20 * 1;
        iVol = 16172 * 1;
        sVol = '16,172';
            
        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 = 53.20 * 1;
        iOpen = 54.20 * 1;
        iHigh = 54.40 * 1;
        iLow = 53.20 * 1;
        iVol = 11793 * 1;
        sVol = '11,793';
            
        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 = 53.80 * 1;
        iOpen = 54.80 * 1;
        iHigh = 54.80 * 1;
        iLow = 53.20 * 1;
        iVol = 18298 * 1;
        sVol = '18,298';
            
        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 = 54.20 * 1;
        iOpen = 53.60 * 1;
        iHigh = 55.00 * 1;
        iLow = 53.60 * 1;
        iVol = 3598 * 1;
        sVol = '3,598';
            
        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 = 56.60 * 1;
        iOpen = 55.20 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.20 * 1;
        iVol = 15722 * 1;
        sVol = '15,722';
            
        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 = 57.40 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.60 * 1;
        iLow = 56.80 * 1;
        iVol = 39320 * 1;
        sVol = '39,320';
            
        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 = 57.40 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.60 * 1;
        iLow = 57.40 * 1;
        iVol = 42995 * 1;
        sVol = '42,995';
            
        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 = 56.00 * 1;
        iOpen = 56.80 * 1;
        iHigh = 56.80 * 1;
        iLow = 54.40 * 1;
        iVol = 51077 * 1;
        sVol = '51,077';
            
        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 = 55.40 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.80 * 1;
        iLow = 55.20 * 1;
        iVol = 27983 * 1;
        sVol = '27,983';
            
        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 = 56.20 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.80 * 1;
        iVol = 31455 * 1;
        sVol = '31,455';
            
        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 = 56.20 * 1;
        iOpen = 56.40 * 1;
        iHigh = 57.00 * 1;
        iLow = 56.20 * 1;
        iVol = 16111 * 1;
        sVol = '16,111';
            
        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 = 57.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.60 * 1;
        iLow = 56.20 * 1;
        iVol = 12187 * 1;
        sVol = '12,187';
            
        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 = 56.20 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.00 * 1;
        iLow = 55.60 * 1;
        iVol = 36623 * 1;
        sVol = '36,623';
            
        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 = 56.60 * 1;
        iOpen = 56.60 * 1;
        iHigh = 57.60 * 1;
        iLow = 56.20 * 1;
        iVol = 23383 * 1;
        sVol = '23,383';
            
        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 = 56.80 * 1;
        iOpen = 57.20 * 1;
        iHigh = 57.20 * 1;
        iLow = 56.40 * 1;
        iVol = 7287 * 1;
        sVol = '7,287';
            
        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 = 58.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 58.20 * 1;
        iLow = 57.00 * 1;
        iVol = 38655 * 1;
        sVol = '38,655';
            
        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 = 57.20 * 1;
        iOpen = 57.80 * 1;
        iHigh = 57.80 * 1;
        iLow = 55.60 * 1;
        iVol = 46156 * 1;
        sVol = '46,156';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 26);
        iClose = 57.00 * 1;
        iOpen = 58.20 * 1;
        iHigh = 58.20 * 1;
        iLow = 56.60 * 1;
        iVol = 18653 * 1;
        sVol = '18,653';
            
        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 = 57.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.40 * 1;
        iLow = 56.80 * 1;
        iVol = 19203 * 1;
        sVol = '19,203';
            
        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 = 55.00 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.20 * 1;
        iLow = 54.80 * 1;
        iVol = 54321 * 1;
        sVol = '54,321';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.40 * 1;
        iLow = 54.60 * 1;
        iVol = 9984 * 1;
        sVol = '9,984';
            
        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 = 54.60 * 1;
        iOpen = 54.80 * 1;
        iHigh = 54.80 * 1;
        iLow = 54.40 * 1;
        iVol = 4717 * 1;
        sVol = '4,717';
            
        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 = 54.00 * 1;
        iOpen = 54.20 * 1;
        iHigh = 54.80 * 1;
        iLow = 53.80 * 1;
        iVol = 42556 * 1;
        sVol = '42,556';
            
        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 = 55.00 * 1;
        iOpen = 53.80 * 1;
        iHigh = 55.40 * 1;
        iLow = 53.80 * 1;
        iVol = 59064 * 1;
        sVol = '59,064';
            
        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 = 56.00 * 1;
        iOpen = 55.60 * 1;
        iHigh = 56.00 * 1;
        iLow = 55.00 * 1;
        iVol = 17004 * 1;
        sVol = '17,004';
            
        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 = 55.20 * 1;
        iOpen = 56.20 * 1;
        iHigh = 56.20 * 1;
        iLow = 55.00 * 1;
        iVol = 10023 * 1;
        sVol = '10,023';
            
        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 = 54.60 * 1;
        iOpen = 55.80 * 1;
        iHigh = 55.80 * 1;
        iLow = 54.60 * 1;
        iVol = 10006 * 1;
        sVol = '10,006';
            
        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 = 54.80 * 1;
        iOpen = 54.20 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.20 * 1;
        iVol = 25867 * 1;
        sVol = '25,867';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.80 * 1;
        iLow = 54.20 * 1;
        iVol = 70890 * 1;
        sVol = '70,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.80 * 1;
        iVol = 96458 * 1;
        sVol = '96,458';
            
        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 = 55.20 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.20 * 1;
        iLow = 54.00 * 1;
        iVol = 61370 * 1;
        sVol = '61,370';
            
        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 = 55.00 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.20 * 1;
        iLow = 54.80 * 1;
        iVol = 10575 * 1;
        sVol = '10,575';
            
        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 = 54.80 * 1;
        iOpen = 55.20 * 1;
        iHigh = 56.20 * 1;
        iLow = 54.60 * 1;
        iVol = 45843 * 1;
        sVol = '45,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 55.00 * 1;
        iOpen = 55.60 * 1;
        iHigh = 55.60 * 1;
        iLow = 54.60 * 1;
        iVol = 17837 * 1;
        sVol = '17,837';
            
        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 = 54.40 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.60 * 1;
        iVol = 18370 * 1;
        sVol = '18,370';
            
        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 = 54.00 * 1;
        iOpen = 54.80 * 1;
        iHigh = 54.80 * 1;
        iLow = 53.80 * 1;
        iVol = 33724 * 1;
        sVol = '33,724';
            
        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 = 54.00 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.80 * 1;
        iVol = 21261 * 1;
        sVol = '21,261';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 55.00 * 1;
        iOpen = 54.60 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.60 * 1;
        iVol = 32109 * 1;
        sVol = '32,109';
            
        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 = 54.60 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.60 * 1;
        iVol = 15230 * 1;
        sVol = '15,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 54.60 * 1;
        iOpen = 54.60 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.60 * 1;
        iVol = 39434 * 1;
        sVol = '39,434';
            
        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 = 55.00 * 1;
        iOpen = 54.20 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.20 * 1;
        iVol = 23054 * 1;
        sVol = '23,054';
            
        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 = 54.60 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.60 * 1;
        iVol = 14595 * 1;
        sVol = '14,595';
            
        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 = 54.40 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.80 * 1;
        iLow = 53.60 * 1;
        iVol = 28447 * 1;
        sVol = '28,447';
            
        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 = 54.40 * 1;
        iOpen = 54.40 * 1;
        iHigh = 55.00 * 1;
        iLow = 54.40 * 1;
        iVol = 11890 * 1;
        sVol = '11,890';
            
        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 = 56.20 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.60 * 1;
        iLow = 54.40 * 1;
        iVol = 93535 * 1;
        sVol = '93,535';
            
        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 = 56.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.40 * 1;
        iLow = 55.00 * 1;
        iVol = 29506 * 1;
        sVol = '29,506';
            
        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 = 57.60 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.80 * 1;
        iLow = 56.40 * 1;
        iVol = 24329 * 1;
        sVol = '24,329';
            
        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 = 57.40 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.40 * 1;
        iLow = 57.20 * 1;
        iVol = 23584 * 1;
        sVol = '23,584';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 57.60 * 1;
        iOpen = 57.80 * 1;
        iHigh = 58.00 * 1;
        iLow = 56.60 * 1;
        iVol = 16075 * 1;
        sVol = '16,075';
            
        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 = 56.20 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.00 * 1;
        iLow = 56.00 * 1;
        iVol = 123164 * 1;
        sVol = '123,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 18);
        iClose = 56.00 * 1;
        iOpen = 56.40 * 1;
        iHigh = 56.80 * 1;
        iLow = 55.80 * 1;
        iVol = 30274 * 1;
        sVol = '30,274';
            
        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 = 55.80 * 1;
        iOpen = 56.60 * 1;
        iHigh = 56.60 * 1;
        iLow = 55.20 * 1;
        iVol = 9892 * 1;
        sVol = '9,892';
            
        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 = 56.60 * 1;
        iOpen = 56.20 * 1;
        iHigh = 57.00 * 1;
        iLow = 56.00 * 1;
        iVol = 29898 * 1;
        sVol = '29,898';
            
        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 = 56.20 * 1;
        iOpen = 56.20 * 1;
        iHigh = 57.00 * 1;
        iLow = 56.20 * 1;
        iVol = 17209 * 1;
        sVol = '17,209';
            
        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 = 55.80 * 1;
        iOpen = 56.20 * 1;
        iHigh = 56.40 * 1;
        iLow = 55.60 * 1;
        iVol = 20771 * 1;
        sVol = '20,771';
            
        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 = 55.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.80 * 1;
        iVol = 10133 * 1;
        sVol = '10,133';
            
        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 = 55.60 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.40 * 1;
        iLow = 54.20 * 1;
        iVol = 25632 * 1;
        sVol = '25,632';
            
        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 = 55.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.60 * 1;
        iVol = 8007 * 1;
        sVol = '8,007';
            
        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 = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 55.00 * 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(2021, 0, 29);
        iClose = 56.00 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.20 * 1;
        iLow = 55.20 * 1;
        iVol = 18479 * 1;
        sVol = '18,479';
            
        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 = 57.40 * 1;
        iOpen = 56.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.60 * 1;
        iVol = 22934 * 1;
        sVol = '22,934';
            
        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 = 57.00 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.80 * 1;
        iVol = 18705 * 1;
        sVol = '18,705';
            
        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 = 57.00 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 56.80 * 1;
        iVol = 11455 * 1;
        sVol = '11,455';
            
        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 = 57.00 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 56.80 * 1;
        iVol = 15566 * 1;
        sVol = '15,566';
            
        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 = 58.80 * 1;
        iOpen = 57.40 * 1;
        iHigh = 59.20 * 1;
        iLow = 57.00 * 1;
        iVol = 41381 * 1;
        sVol = '41,381';
            
        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 = 60.00 * 1;
        iOpen = 59.00 * 1;
        iHigh = 60.00 * 1;
        iLow = 58.80 * 1;
        iVol = 20855 * 1;
        sVol = '20,855';
            
        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 = 63.20 * 1;
        iOpen = 61.80 * 1;
        iHigh = 63.80 * 1;
        iLow = 61.60 * 1;
        iVol = 49272 * 1;
        sVol = '49,272';
            
        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 = 64.80 * 1;
        iOpen = 64.00 * 1;
        iHigh = 64.80 * 1;
        iLow = 63.40 * 1;
        iVol = 34733 * 1;
        sVol = '34,733';
            
        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 = 65.00 * 1;
        iOpen = 65.20 * 1;
        iHigh = 65.60 * 1;
        iLow = 64.60 * 1;
        iVol = 47214 * 1;
        sVol = '47,214';
            
        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 = 67.00 * 1;
        iOpen = 64.20 * 1;
        iHigh = 67.00 * 1;
        iLow = 63.60 * 1;
        iVol = 29307 * 1;
        sVol = '29,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 15);
        iClose = 65.60 * 1;
        iOpen = 67.60 * 1;
        iHigh = 67.60 * 1;
        iLow = 65.40 * 1;
        iVol = 26679 * 1;
        sVol = '26,679';
            
        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 = 70.80 * 1;
        iOpen = 68.00 * 1;
        iHigh = 72.40 * 1;
        iLow = 68.00 * 1;
        iVol = 136786 * 1;
        sVol = '136,786';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 70.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.20 * 1;
        iLow = 70.00 * 1;
        iVol = 117735 * 1;
        sVol = '117,735';
            
        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 = 68.60 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.40 * 1;
        iLow = 68.60 * 1;
        iVol = 35779 * 1;
        sVol = '35,779';
            
        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 = 67.60 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 67.60 * 1;
        iVol = 34784 * 1;
        sVol = '34,784';
            
        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 = 67.60 * 1;
        iOpen = 68.20 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.60 * 1;
        iVol = 81260 * 1;
        sVol = '81,260';
            
        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 = 65.60 * 1;
        iOpen = 68.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 66.00 * 1;
        iVol = 46819 * 1;
        sVol = '46,819';
            
        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 = 66.60 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 64.80 * 1;
        iVol = 32360 * 1;
        sVol = '32,360';
            
        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 = 67.00 * 1;
        iOpen = 67.20 * 1;
        iHigh = 67.60 * 1;
        iLow = 66.00 * 1;
        iVol = 30027 * 1;
        sVol = '30,027';
            
        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 = 65.60 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.60 * 1;
        iLow = 65.60 * 1;
        iVol = 30481 * 1;
        sVol = '30,481';
            
        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 = 67.00 * 1;
        iOpen = 67.20 * 1;
        iHigh = 67.20 * 1;
        iLow = 66.00 * 1;
        iVol = 15265 * 1;
        sVol = '15,265';
            
        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 = 67.20 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.40 * 1;
        iLow = 65.80 * 1;
        iVol = 15907 * 1;
        sVol = '15,907';
            
        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 = 66.00 * 1;
        iOpen = 67.20 * 1;
        iHigh = 67.40 * 1;
        iLow = 66.00 * 1;
        iVol = 27284 * 1;
        sVol = '27,284';
            
        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 = 66.20 * 1;
        iOpen = 67.20 * 1;
        iHigh = 67.60 * 1;
        iLow = 66.20 * 1;
        iVol = 32606 * 1;
        sVol = '32,606';
            
        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 = 66.40 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 66.40 * 1;
        iVol = 29832 * 1;
        sVol = '29,832';
            
        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 = 67.80 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.20 * 1;
        iLow = 66.80 * 1;
        iVol = 32918 * 1;
        sVol = '32,918';
            
        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 = 68.80 * 1;
        iOpen = 67.60 * 1;
        iHigh = 68.80 * 1;
        iLow = 67.60 * 1;
        iVol = 17505 * 1;
        sVol = '17,505';
            
        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 = 68.60 * 1;
        iOpen = 69.60 * 1;
        iHigh = 69.60 * 1;
        iLow = 68.40 * 1;
        iVol = 12788 * 1;
        sVol = '12,788';
            
        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 = 72.20 * 1;
        iOpen = 69.00 * 1;
        iHigh = 72.20 * 1;
        iLow = 69.00 * 1;
        iVol = 62792 * 1;
        sVol = '62,792';
            
        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 = 72.00 * 1;
        iOpen = 72.20 * 1;
        iHigh = 72.60 * 1;
        iLow = 70.00 * 1;
        iVol = 26721 * 1;
        sVol = '26,721';
            
        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 = 74.40 * 1;
        iOpen = 72.80 * 1;
        iHigh = 75.40 * 1;
        iLow = 72.00 * 1;
        iVol = 61822 * 1;
        sVol = '61,822';
            
        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 = 75.60 * 1;
        iOpen = 75.60 * 1;
        iHigh = 76.60 * 1;
        iLow = 74.60 * 1;
        iVol = 68237 * 1;
        sVol = '68,237';
            
        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 = 73.60 * 1;
        iOpen = 75.80 * 1;
        iHigh = 75.80 * 1;
        iLow = 73.60 * 1;
        iVol = 25357 * 1;
        sVol = '25,357';
            
        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 = 75.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.20 * 1;
        iLow = 73.80 * 1;
        iVol = 23263 * 1;
        sVol = '23,263';
            
        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 = 74.00 * 1;
        iOpen = 73.80 * 1;
        iHigh = 74.80 * 1;
        iLow = 73.40 * 1;
        iVol = 11645 * 1;
        sVol = '11,645';
            
        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 = 74.80 * 1;
        iOpen = 75.80 * 1;
        iHigh = 76.00 * 1;
        iLow = 74.40 * 1;
        iVol = 37916 * 1;
        sVol = '37,916';
            
        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 = 73.80 * 1;
        iOpen = 75.40 * 1;
        iHigh = 75.40 * 1;
        iLow = 73.80 * 1;
        iVol = 17499 * 1;
        sVol = '17,499';
            
        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 = 73.40 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.80 * 1;
        iVol = 8205 * 1;
        sVol = '8,205';
            
        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 = 73.40 * 1;
        iOpen = 73.40 * 1;
        iHigh = 74.60 * 1;
        iLow = 72.60 * 1;
        iVol = 25169 * 1;
        sVol = '25,169';
            
        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 = 76.00 * 1;
        iOpen = 76.20 * 1;
        iHigh = 76.20 * 1;
        iLow = 74.80 * 1;
        iVol = 61527 * 1;
        sVol = '61,527';
            
        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 = 75.40 * 1;
        iOpen = 76.20 * 1;
        iHigh = 76.20 * 1;
        iLow = 74.00 * 1;
        iVol = 38008 * 1;
        sVol = '38,008';
            
        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 = 74.80 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 74.40 * 1;
        iVol = 7347 * 1;
        sVol = '7,347';
            
        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 = 74.80 * 1;
        iOpen = 75.20 * 1;
        iHigh = 76.00 * 1;
        iLow = 74.20 * 1;
        iVol = 5450 * 1;
        sVol = '5,450';
            
        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 = 75.40 * 1;
        iOpen = 75.70 * 1;
        iHigh = 75.70 * 1;
        iLow = 75.00 * 1;
        iVol = 14389 * 1;
        sVol = '14,389';
            
        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 = 75.70 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 74.80 * 1;
        iVol = 12190 * 1;
        sVol = '12,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 75.60 * 1;
        iOpen = 75.50 * 1;
        iHigh = 77.80 * 1;
        iLow = 75.30 * 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(2021, 3, 9);
        iClose = 75.20 * 1;
        iOpen = 77.70 * 1;
        iHigh = 77.70 * 1;
        iLow = 75.20 * 1;
        iVol = 4864 * 1;
        sVol = '4,864';
            
        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 = 74.00 * 1;
        iOpen = 75.20 * 1;
        iHigh = 75.20 * 1;
        iLow = 73.80 * 1;
        iVol = 13297 * 1;
        sVol = '13,297';
            
        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 = 73.20 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.20 * 1;
        iLow = 73.20 * 1;
        iVol = 14672 * 1;
        sVol = '14,672';
            
        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 = 76.40 * 1;
        iOpen = 76.80 * 1;
        iHigh = 76.80 * 1;
        iLow = 73.80 * 1;
        iVol = 24188 * 1;
        sVol = '24,188';
            
        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 = 77.20 * 1;
        iOpen = 75.40 * 1;
        iHigh = 78.30 * 1;
        iLow = 75.40 * 1;
        iVol = 41252 * 1;
        sVol = '41,252';
            
        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 = 78.60 * 1;
        iOpen = 78.10 * 1;
        iHigh = 78.80 * 1;
        iLow = 77.60 * 1;
        iVol = 67368 * 1;
        sVol = '67,368';
            
        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 = 82.80 * 1;
        iOpen = 82.00 * 1;
        iHigh = 85.00 * 1;
        iLow = 81.00 * 1;
        iVol = 186804 * 1;
        sVol = '186,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 83.50 * 1;
        iOpen = 84.00 * 1;
        iHigh = 85.70 * 1;
        iLow = 81.50 * 1;
        iVol = 81072 * 1;
        sVol = '81,072';
            
        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 = 81.40 * 1;
        iOpen = 84.90 * 1;
        iHigh = 84.90 * 1;
        iLow = 81.00 * 1;
        iVol = 81264 * 1;
        sVol = '81,264';
            
        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 = 82.00 * 1;
        iOpen = 83.60 * 1;
        iHigh = 83.60 * 1;
        iLow = 81.40 * 1;
        iVol = 43966 * 1;
        sVol = '43,966';
            
        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 = 80.60 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.50 * 1;
        iLow = 80.50 * 1;
        iVol = 38047 * 1;
        sVol = '38,047';
            
        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 = 80.20 * 1;
        iOpen = 80.80 * 1;
        iHigh = 81.00 * 1;
        iLow = 79.00 * 1;
        iVol = 67686 * 1;
        sVol = '67,686';
            
        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 = 80.20 * 1;
        iOpen = 80.20 * 1;
        iHigh = 82.70 * 1;
        iLow = 80.20 * 1;
        iVol = 24684 * 1;
        sVol = '24,684';
            
        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 = 80.90 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.60 * 1;
        iVol = 15272 * 1;
        sVol = '15,272';
            
        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 = 83.10 * 1;
        iOpen = 81.20 * 1;
        iHigh = 83.40 * 1;
        iLow = 81.10 * 1;
        iVol = 42428 * 1;
        sVol = '42,428';
            
        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 = 83.30 * 1;
        iOpen = 81.10 * 1;
        iHigh = 83.50 * 1;
        iLow = 81.10 * 1;
        iVol = 16539 * 1;
        sVol = '16,539';
            
        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 = 83.90 * 1;
        iOpen = 83.50 * 1;
        iHigh = 83.90 * 1;
        iLow = 82.10 * 1;
        iVol = 23738 * 1;
        sVol = '23,738';
            
        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 = 84.40 * 1;
        iOpen = 84.60 * 1;
        iHigh = 85.60 * 1;
        iLow = 84.10 * 1;
        iVol = 26283 * 1;
        sVol = '26,283';
            
        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 = 83.60 * 1;
        iOpen = 85.90 * 1;
        iHigh = 85.90 * 1;
        iLow = 83.60 * 1;
        iVol = 25484 * 1;
        sVol = '25,484';
            
        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 = 84.00 * 1;
        iOpen = 83.70 * 1;
        iHigh = 84.70 * 1;
        iLow = 83.70 * 1;
        iVol = 15684 * 1;
        sVol = '15,684';
            
        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 = 84.60 * 1;
        iOpen = 83.50 * 1;
        iHigh = 85.00 * 1;
        iLow = 83.50 * 1;
        iVol = 7164 * 1;
        sVol = '7,164';
            
        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 = 86.20 * 1;
        iOpen = 84.00 * 1;
        iHigh = 86.80 * 1;
        iLow = 84.00 * 1;
        iVol = 28965 * 1;
        sVol = '28,965';
            
        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 = 84.30 * 1;
        iOpen = 86.80 * 1;
        iHigh = 86.80 * 1;
        iLow = 83.10 * 1;
        iVol = 20627 * 1;
        sVol = '20,627';
            
        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 = 90.10 * 1;
        iOpen = 87.90 * 1;
        iHigh = 90.60 * 1;
        iLow = 87.80 * 1;
        iVol = 105177 * 1;
        sVol = '105,177';
            
        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 = 90.70 * 1;
        iOpen = 91.00 * 1;
        iHigh = 91.80 * 1;
        iLow = 90.20 * 1;
        iVol = 112168 * 1;
        sVol = '112,168';
            
        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 = 92.90 * 1;
        iOpen = 91.40 * 1;
        iHigh = 92.90 * 1;
        iLow = 90.80 * 1;
        iVol = 79705 * 1;
        sVol = '79,705';
            
        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 = 91.40 * 1;
        iOpen = 95.60 * 1;
        iHigh = 95.60 * 1;
        iLow = 90.50 * 1;
        iVol = 46467 * 1;
        sVol = '46,467';
            
        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 = 92.30 * 1;
        iOpen = 92.50 * 1;
        iHigh = 93.90 * 1;
        iLow = 92.30 * 1;
        iVol = 23957 * 1;
        sVol = '23,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 94.20 * 1;
        iOpen = 93.10 * 1;
        iHigh = 95.00 * 1;
        iLow = 93.10 * 1;
        iVol = 49093 * 1;
        sVol = '49,093';
            
        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 = 93.60 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.60 * 1;
        iVol = 43888 * 1;
        sVol = '43,888';
            
        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 = 92.10 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.00 * 1;
        iLow = 91.40 * 1;
        iVol = 22179 * 1;
        sVol = '22,179';
            
        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 = 90.20 * 1;
        iOpen = 93.80 * 1;
        iHigh = 93.80 * 1;
        iLow = 88.50 * 1;
        iVol = 31568 * 1;
        sVol = '31,568';
            
        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 = 91.80 * 1;
        iOpen = 91.00 * 1;
        iHigh = 93.70 * 1;
        iLow = 91.00 * 1;
        iVol = 19051 * 1;
        sVol = '19,051';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 31);
        iClose = 93.40 * 1;
        iOpen = 92.80 * 1;
        iHigh = 94.40 * 1;
        iLow = 92.60 * 1;
        iVol = 10864 * 1;
        sVol = '10,864';
            
        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 = 94.00 * 1;
        iOpen = 93.80 * 1;
        iHigh = 94.00 * 1;
        iLow = 93.10 * 1;
        iVol = 9029 * 1;
        sVol = '9,029';
            
        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 = 94.20 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.20 * 1;
        iLow = 93.50 * 1;
        iVol = 18827 * 1;
        sVol = '18,827';
            
        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 = 93.50 * 1;
        iOpen = 93.50 * 1;
        iHigh = 94.00 * 1;
        iLow = 92.60 * 1;
        iVol = 12791 * 1;
        sVol = '12,791';
            
        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 = 93.40 * 1;
        iOpen = 93.80 * 1;
        iHigh = 94.50 * 1;
        iLow = 93.10 * 1;
        iVol = 7371 * 1;
        sVol = '7,371';
            
        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 = 94.40 * 1;
        iOpen = 94.60 * 1;
        iHigh = 94.80 * 1;
        iLow = 93.40 * 1;
        iVol = 23878 * 1;
        sVol = '23,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 95.40 * 1;
        iOpen = 94.10 * 1;
        iHigh = 95.60 * 1;
        iLow = 93.40 * 1;
        iVol = 21150 * 1;
        sVol = '21,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 96.50 * 1;
        iOpen = 96.50 * 1;
        iHigh = 97.20 * 1;
        iLow = 95.80 * 1;
        iVol = 20402 * 1;
        sVol = '20,402';
            
        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 = 94.10 * 1;
        iOpen = 95.80 * 1;
        iHigh = 97.00 * 1;
        iLow = 93.30 * 1;
        iVol = 44775 * 1;
        sVol = '44,775';
            
        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 = 94.00 * 1;
        iOpen = 93.60 * 1;
        iHigh = 95.20 * 1;
        iLow = 93.50 * 1;
        iVol = 76507 * 1;
        sVol = '76,507';
            
        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 = 92.20 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 90.90 * 1;
        iVol = 38708 * 1;
        sVol = '38,708';
            
        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 = 90.30 * 1;
        iOpen = 92.00 * 1;
        iHigh = 92.30 * 1;
        iLow = 89.20 * 1;
        iVol = 41717 * 1;
        sVol = '41,717';
            
        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 = 89.70 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 89.50 * 1;
        iVol = 20590 * 1;
        sVol = '20,590';
            
        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 = 90.40 * 1;
        iOpen = 90.00 * 1;
        iHigh = 92.00 * 1;
        iLow = 89.90 * 1;
        iVol = 20269 * 1;
        sVol = '20,269';
            
        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 = 88.60 * 1;
        iOpen = 90.90 * 1;
        iHigh = 90.90 * 1;
        iLow = 88.60 * 1;
        iVol = 21363 * 1;
        sVol = '21,363';
            
        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 = 86.00 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 85.80 * 1;
        iVol = 30501 * 1;
        sVol = '30,501';
            
        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 = 87.50 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.20 * 1;
        iLow = 86.60 * 1;
        iVol = 11174 * 1;
        sVol = '11,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 89.60 * 1;
        iOpen = 88.00 * 1;
        iHigh = 91.10 * 1;
        iLow = 88.00 * 1;
        iVol = 8220 * 1;
        sVol = '8,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 90.90 * 1;
        iOpen = 89.80 * 1;
        iHigh = 91.50 * 1;
        iLow = 89.60 * 1;
        iVol = 11430 * 1;
        sVol = '11,430';
            
        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 = 92.40 * 1;
        iOpen = 92.00 * 1;
        iHigh = 93.70 * 1;
        iLow = 91.00 * 1;
        iVol = 34215 * 1;
        sVol = '34,215';
            
        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 = 88.00 * 1;
        iOpen = 89.50 * 1;
        iHigh = 89.50 * 1;
        iLow = 86.30 * 1;
        iVol = 38324 * 1;
        sVol = '38,324';
            
        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 = 89.00 * 1;
        iOpen = 87.30 * 1;
        iHigh = 89.40 * 1;
        iLow = 87.30 * 1;
        iVol = 23267 * 1;
        sVol = '23,267';
            
        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 = 91.20 * 1;
        iOpen = 89.00 * 1;
        iHigh = 92.00 * 1;
        iLow = 89.00 * 1;
        iVol = 20171 * 1;
        sVol = '20,171';
            
        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 = 92.00 * 1;
        iOpen = 92.80 * 1;
        iHigh = 92.80 * 1;
        iLow = 90.00 * 1;
        iVol = 37871 * 1;
        sVol = '37,871';
            
        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 = 92.70 * 1;
        iOpen = 92.10 * 1;
        iHigh = 94.70 * 1;
        iLow = 91.30 * 1;
        iVol = 110225 * 1;
        sVol = '110,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 5);
        iClose = 95.00 * 1;
        iOpen = 94.00 * 1;
        iHigh = 95.20 * 1;
        iLow = 93.30 * 1;
        iVol = 70218 * 1;
        sVol = '70,218';
            
        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 = 95.00 * 1;
        iOpen = 95.80 * 1;
        iHigh = 95.80 * 1;
        iLow = 93.60 * 1;
        iVol = 35331 * 1;
        sVol = '35,331';
            
        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 = 92.10 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.10 * 1;
        iVol = 23415 * 1;
        sVol = '23,415';
            
        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 = 87.90 * 1;
        iOpen = 92.90 * 1;
        iHigh = 92.90 * 1;
        iLow = 86.00 * 1;
        iVol = 72823 * 1;
        sVol = '72,823';
            
        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 = 88.50 * 1;
        iOpen = 88.60 * 1;
        iHigh = 90.40 * 1;
        iLow = 88.00 * 1;
        iVol = 15214 * 1;
        sVol = '15,214';
            
        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 = 88.40 * 1;
        iOpen = 88.50 * 1;
        iHigh = 88.50 * 1;
        iLow = 86.60 * 1;
        iVol = 22334 * 1;
        sVol = '22,334';
            
        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 = 87.30 * 1;
        iOpen = 87.60 * 1;
        iHigh = 87.80 * 1;
        iLow = 86.60 * 1;
        iVol = 27176 * 1;
        sVol = '27,176';
            
        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 = 89.20 * 1;
        iOpen = 87.00 * 1;
        iHigh = 89.20 * 1;
        iLow = 86.90 * 1;
        iVol = 18716 * 1;
        sVol = '18,716';
            
        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 = 88.00 * 1;
        iOpen = 88.10 * 1;
        iHigh = 88.80 * 1;
        iLow = 87.30 * 1;
        iVol = 12367 * 1;
        sVol = '12,367';
            
        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 = 87.90 * 1;
        iOpen = 86.80 * 1;
        iHigh = 88.00 * 1;
        iLow = 86.40 * 1;
        iVol = 15188 * 1;
        sVol = '15,188';
            
        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 = 82.50 * 1;
        iOpen = 86.10 * 1;
        iHigh = 86.40 * 1;
        iLow = 81.60 * 1;
        iVol = 36422 * 1;
        sVol = '36,422';
            
        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 = 83.70 * 1;
        iOpen = 82.50 * 1;
        iHigh = 85.10 * 1;
        iLow = 82.00 * 1;
        iVol = 9701 * 1;
        sVol = '9,701';
            
        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 = 83.40 * 1;
        iOpen = 82.50 * 1;
        iHigh = 84.10 * 1;
        iLow = 81.20 * 1;
        iVol = 22683 * 1;
        sVol = '22,683';
            
        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 = 83.40 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 83.40 * 1;
        iVol = 23842 * 1;
        sVol = '23,842';
            
        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 = 81.80 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 81.50 * 1;
        iVol = 24211 * 1;
        sVol = '24,211';
            
        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 = 81.50 * 1;
        iOpen = 82.50 * 1;
        iHigh = 82.50 * 1;
        iLow = 79.10 * 1;
        iVol = 47052 * 1;
        sVol = '47,052';
            
        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 = 79.60 * 1;
        iOpen = 81.90 * 1;
        iHigh = 81.90 * 1;
        iLow = 79.60 * 1;
        iVol = 23529 * 1;
        sVol = '23,529';
            
        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 = 78.50 * 1;
        iOpen = 79.60 * 1;
        iHigh = 80.20 * 1;
        iLow = 78.20 * 1;
        iVol = 24856 * 1;
        sVol = '24,856';
            
        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 = 79.40 * 1;
        iOpen = 78.90 * 1;
        iHigh = 80.80 * 1;
        iLow = 78.90 * 1;
        iVol = 33319 * 1;
        sVol = '33,319';
            
        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 = 78.00 * 1;
        iOpen = 79.70 * 1;
        iHigh = 79.70 * 1;
        iLow = 78.00 * 1;
        iVol = 42191 * 1;
        sVol = '42,191';
            
        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 = 78.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.60 * 1;
        iLow = 77.50 * 1;
        iVol = 17941 * 1;
        sVol = '17,941';
            
        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 = 77.70 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.30 * 1;
        iLow = 77.60 * 1;
        iVol = 10526 * 1;
        sVol = '10,526';
            
        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 = 76.80 * 1;
        iOpen = 77.40 * 1;
        iHigh = 77.80 * 1;
        iLow = 75.60 * 1;
        iVol = 24486 * 1;
        sVol = '24,486';
            
        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 = 76.00 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 76.00 * 1;
        iVol = 27049 * 1;
        sVol = '27,049';
            
        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 = 75.70 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.80 * 1;
        iLow = 75.70 * 1;
        iVol = 16915 * 1;
        sVol = '16,915';
            
        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 = 75.10 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 75.00 * 1;
        iVol = 18787 * 1;
        sVol = '18,787';
            
        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 = 75.20 * 1;
        iOpen = 75.20 * 1;
        iHigh = 75.60 * 1;
        iLow = 74.60 * 1;
        iVol = 13291 * 1;
        sVol = '13,291';
            
        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 = 75.50 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.30 * 1;
        iLow = 74.80 * 1;
        iVol = 38965 * 1;
        sVol = '38,965';
            
        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 = 73.80 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.00 * 1;
        iLow = 73.00 * 1;
        iVol = 27615 * 1;
        sVol = '27,615';
            
        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 = 74.00 * 1;
        iOpen = 74.80 * 1;
        iHigh = 74.80 * 1;
        iLow = 72.90 * 1;
        iVol = 42003 * 1;
        sVol = '42,003';
            
        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 = 73.60 * 1;
        iOpen = 74.60 * 1;
        iHigh = 74.60 * 1;
        iLow = 73.30 * 1;
        iVol = 16872 * 1;
        sVol = '16,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 73.30 * 1;
        iOpen = 74.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 72.80 * 1;
        iVol = 14318 * 1;
        sVol = '14,318';
            
        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 = 75.60 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.80 * 1;
        iLow = 73.00 * 1;
        iVol = 43195 * 1;
        sVol = '43,195';
            
        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 = 73.60 * 1;
        iOpen = 76.40 * 1;
        iHigh = 76.50 * 1;
        iLow = 73.50 * 1;
        iVol = 39690 * 1;
        sVol = '39,690';
            
        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 = 75.20 * 1;
        iOpen = 73.60 * 1;
        iHigh = 75.40 * 1;
        iLow = 73.10 * 1;
        iVol = 31063 * 1;
        sVol = '31,063';
            
        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 = 74.90 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 74.10 * 1;
        iVol = 17296 * 1;
        sVol = '17,296';
            
        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 = 77.90 * 1;
        iOpen = 76.00 * 1;
        iHigh = 78.20 * 1;
        iLow = 75.10 * 1;
        iVol = 34047 * 1;
        sVol = '34,047';
            
        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 = 78.70 * 1;
        iOpen = 76.40 * 1;
        iHigh = 78.90 * 1;
        iLow = 76.40 * 1;
        iVol = 15306 * 1;
        sVol = '15,306';
            
        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 = 79.00 * 1;
        iOpen = 79.00 * 1;
        iHigh = 79.50 * 1;
        iLow = 77.00 * 1;
        iVol = 17112 * 1;
        sVol = '17,112';
            
        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 = 79.40 * 1;
        iOpen = 79.00 * 1;
        iHigh = 81.20 * 1;
        iLow = 78.60 * 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(2021, 7, 30);
        iClose = 80.70 * 1;
        iOpen = 81.60 * 1;
        iHigh = 82.40 * 1;
        iLow = 80.40 * 1;
        iVol = 33409 * 1;
        sVol = '33,409';
            
        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 = 78.60 * 1;
        iOpen = 83.00 * 1;
        iHigh = 83.00 * 1;
        iLow = 78.40 * 1;
        iVol = 28538 * 1;
        sVol = '28,538';
            
        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 = 79.30 * 1;
        iOpen = 76.00 * 1;
        iHigh = 79.70 * 1;
        iLow = 76.00 * 1;
        iVol = 20427 * 1;
        sVol = '20,427';
            
        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 = 79.60 * 1;
        iOpen = 79.50 * 1;
        iHigh = 79.80 * 1;
        iLow = 78.40 * 1;
        iVol = 15951 * 1;
        sVol = '15,951';
            
        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 = 80.50 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.80 * 1;
        iLow = 79.10 * 1;
        iVol = 44155 * 1;
        sVol = '44,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 6);
        iClose = 79.80 * 1;
        iOpen = 81.30 * 1;
        iHigh = 81.30 * 1;
        iLow = 78.80 * 1;
        iVol = 21479 * 1;
        sVol = '21,479';
            
        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 = 80.10 * 1;
        iOpen = 80.40 * 1;
        iHigh = 80.60 * 1;
        iLow = 79.30 * 1;
        iVol = 11488 * 1;
        sVol = '11,488';
            
        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 = 81.00 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.20 * 1;
        iLow = 79.40 * 1;
        iVol = 11001 * 1;
        sVol = '11,001';
            
        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 = 81.60 * 1;
        iOpen = 81.00 * 1;
        iHigh = 81.60 * 1;
        iLow = 79.60 * 1;
        iVol = 10598 * 1;
        sVol = '10,598';
            
        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 = 82.80 * 1;
        iOpen = 81.60 * 1;
        iHigh = 82.90 * 1;
        iLow = 81.20 * 1;
        iVol = 22430 * 1;
        sVol = '22,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 83.90 * 1;
        iOpen = 82.80 * 1;
        iHigh = 85.80 * 1;
        iLow = 82.80 * 1;
        iVol = 16963 * 1;
        sVol = '16,963';
            
        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 = 84.90 * 1;
        iOpen = 84.30 * 1;
        iHigh = 86.60 * 1;
        iLow = 84.30 * 1;
        iVol = 32057 * 1;
        sVol = '32,057';
            
        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 = 84.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 86.00 * 1;
        iLow = 84.00 * 1;
        iVol = 18176 * 1;
        sVol = '18,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 84.50 * 1;
        iOpen = 84.90 * 1;
        iHigh = 84.90 * 1;
        iLow = 83.50 * 1;
        iVol = 11327 * 1;
        sVol = '11,327';
            
        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 = 85.50 * 1;
        iOpen = 85.00 * 1;
        iHigh = 85.60 * 1;
        iLow = 84.40 * 1;
        iVol = 14095 * 1;
        sVol = '14,095';
            
        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 = 79.20 * 1;
        iOpen = 84.80 * 1;
        iHigh = 84.80 * 1;
        iLow = 76.60 * 1;
        iVol = 99888 * 1;
        sVol = '99,888';
            
        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 = 81.00 * 1;
        iOpen = 78.70 * 1;
        iHigh = 81.70 * 1;
        iLow = 78.70 * 1;
        iVol = 32931 * 1;
        sVol = '32,931';
            
        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 = 83.20 * 1;
        iOpen = 81.20 * 1;
        iHigh = 83.90 * 1;
        iLow = 81.20 * 1;
        iVol = 14746 * 1;
        sVol = '14,746';
            
        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 = 83.60 * 1;
        iOpen = 83.20 * 1;
        iHigh = 85.00 * 1;
        iLow = 83.20 * 1;
        iVol = 11378 * 1;
        sVol = '11,378';
            
        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 = 82.40 * 1;
        iOpen = 83.60 * 1;
        iHigh = 83.90 * 1;
        iLow = 80.10 * 1;
        iVol = 104457 * 1;
        sVol = '104,457';
            
        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 = 87.90 * 1;
        iOpen = 82.10 * 1;
        iHigh = 87.90 * 1;
        iLow = 82.10 * 1;
        iVol = 93436 * 1;
        sVol = '93,436';
            
        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 = 85.70 * 1;
        iOpen = 89.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 85.70 * 1;
        iVol = 31492 * 1;
        sVol = '31,492';
            
        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 = 87.00 * 1;
        iOpen = 85.70 * 1;
        iHigh = 87.00 * 1;
        iLow = 84.60 * 1;
        iVol = 19328 * 1;
        sVol = '19,328';
            
        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 = 87.00 * 1;
        iOpen = 87.00 * 1;
        iHigh = 89.10 * 1;
        iLow = 86.70 * 1;
        iVol = 24372 * 1;
        sVol = '24,372';
            
        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 = 89.00 * 1;
        iOpen = 87.50 * 1;
        iHigh = 89.30 * 1;
        iLow = 87.50 * 1;
        iVol = 37230 * 1;
        sVol = '37,230';
            
        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 = 86.50 * 1;
        iOpen = 88.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 85.60 * 1;
        iVol = 29923 * 1;
        sVol = '29,923';
            
        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 = 86.50 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 83.70 * 1;
        iVol = 39571 * 1;
        sVol = '39,571';
            
        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 = 85.50 * 1;
        iOpen = 86.90 * 1;
        iHigh = 86.90 * 1;
        iLow = 84.70 * 1;
        iVol = 26033 * 1;
        sVol = '26,033';
            
        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 = 86.70 * 1;
        iOpen = 84.00 * 1;
        iHigh = 87.20 * 1;
        iLow = 84.00 * 1;
        iVol = 13468 * 1;
        sVol = '13,468';
            
        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 = 87.20 * 1;
        iOpen = 87.30 * 1;
        iHigh = 88.10 * 1;
        iLow = 85.90 * 1;
        iVol = 11819 * 1;
        sVol = '11,819';
            
        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 = 86.40 * 1;
        iOpen = 86.30 * 1;
        iHigh = 86.80 * 1;
        iLow = 85.30 * 1;
        iVol = 15594 * 1;
        sVol = '15,594';
            
        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 = 86.40 * 1;
        iOpen = 87.30 * 1;
        iHigh = 87.30 * 1;
        iLow = 85.60 * 1;
        iVol = 10078 * 1;
        sVol = '10,078';
            
        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 = 83.20 * 1;
        iOpen = 86.40 * 1;
        iHigh = 86.50 * 1;
        iLow = 82.10 * 1;
        iVol = 29559 * 1;
        sVol = '29,559';
            
        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 = 85.40 * 1;
        iOpen = 84.00 * 1;
        iHigh = 87.00 * 1;
        iLow = 84.00 * 1;
        iVol = 19169 * 1;
        sVol = '19,169';
            
        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 = 85.50 * 1;
        iOpen = 86.70 * 1;
        iHigh = 86.70 * 1;
        iLow = 84.70 * 1;
        iVol = 11899 * 1;
        sVol = '11,899';
            
        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 = 87.30 * 1;
        iOpen = 87.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 85.40 * 1;
        iVol = 11131 * 1;
        sVol = '11,131';
            
        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 = 91.60 * 1;
        iOpen = 89.50 * 1;
        iHigh = 93.60 * 1;
        iLow = 89.50 * 1;
        iVol = 132863 * 1;
        sVol = '132,863';
            
        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 = 92.80 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 91.10 * 1;
        iVol = 36203 * 1;
        sVol = '36,203';
            
        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 = 91.10 * 1;
        iOpen = 92.90 * 1;
        iHigh = 92.90 * 1;
        iLow = 91.10 * 1;
        iVol = 22857 * 1;
        sVol = '22,857';
            
        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 = 90.30 * 1;
        iOpen = 91.30 * 1;
        iHigh = 92.70 * 1;
        iLow = 89.80 * 1;
        iVol = 20254 * 1;
        sVol = '20,254';
            
        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 = 89.80 * 1;
        iOpen = 91.50 * 1;
        iHigh = 91.50 * 1;
        iLow = 89.00 * 1;
        iVol = 28423 * 1;
        sVol = '28,423';
            
        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 = 93.20 * 1;
        iOpen = 90.80 * 1;
        iHigh = 94.00 * 1;
        iLow = 89.80 * 1;
        iVol = 26793 * 1;
        sVol = '26,793';
            
        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 = 91.80 * 1;
        iOpen = 94.80 * 1;
        iHigh = 94.80 * 1;
        iLow = 89.50 * 1;
        iVol = 34259 * 1;
        sVol = '34,259';
            
        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 = 91.40 * 1;
        iOpen = 90.90 * 1;
        iHigh = 91.40 * 1;
        iLow = 89.50 * 1;
        iVol = 21987 * 1;
        sVol = '21,987';
            
        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 = 91.00 * 1;
        iOpen = 90.50 * 1;
        iHigh = 91.90 * 1;
        iLow = 89.10 * 1;
        iVol = 17325 * 1;
        sVol = '17,325';
            
        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 = 90.10 * 1;
        iOpen = 90.60 * 1;
        iHigh = 91.90 * 1;
        iLow = 90.00 * 1;
        iVol = 10433 * 1;
        sVol = '10,433';
            
        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 = 89.40 * 1;
        iOpen = 91.00 * 1;
        iHigh = 91.10 * 1;
        iLow = 89.00 * 1;
        iVol = 12396 * 1;
        sVol = '12,396';
            
        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 = 90.40 * 1;
        iOpen = 89.20 * 1;
        iHigh = 90.40 * 1;
        iLow = 88.20 * 1;
        iVol = 55972 * 1;
        sVol = '55,972';
            
        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 = 89.50 * 1;
        iOpen = 89.40 * 1;
        iHigh = 90.20 * 1;
        iLow = 89.00 * 1;
        iVol = 24729 * 1;
        sVol = '24,729';
            
        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 = 89.50 * 1;
        iOpen = 89.50 * 1;
        iHigh = 89.50 * 1;
        iLow = 87.30 * 1;
        iVol = 31470 * 1;
        sVol = '31,470';
            
        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 = 87.90 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 87.10 * 1;
        iVol = 31904 * 1;
        sVol = '31,904';
            
        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 = 87.90 * 1;
        iOpen = 89.00 * 1;
        iHigh = 89.00 * 1;
        iLow = 87.10 * 1;
        iVol = 24955 * 1;
        sVol = '24,955';
            
        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 = 86.80 * 1;
        iOpen = 88.00 * 1;
        iHigh = 90.70 * 1;
        iLow = 86.80 * 1;
        iVol = 26439 * 1;
        sVol = '26,439';
            
        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 = 86.60 * 1;
        iOpen = 86.80 * 1;
        iHigh = 87.60 * 1;
        iLow = 84.90 * 1;
        iVol = 21635 * 1;
        sVol = '21,635';
            
        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 = 85.10 * 1;
        iOpen = 83.10 * 1;
        iHigh = 86.30 * 1;
        iLow = 83.10 * 1;
        iVol = 14133 * 1;
        sVol = '14,133';
            
        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 = 82.00 * 1;
        iOpen = 89.10 * 1;
        iHigh = 89.10 * 1;
        iLow = 82.00 * 1;
        iVol = 31517 * 1;
        sVol = '31,517';
            
        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 = 78.40 * 1;
        iOpen = 83.80 * 1;
        iHigh = 83.80 * 1;
        iLow = 77.80 * 1;
        iVol = 38240 * 1;
        sVol = '38,240';
            
        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 = 78.50 * 1;
        iOpen = 78.30 * 1;
        iHigh = 78.90 * 1;
        iLow = 77.20 * 1;
        iVol = 22637 * 1;
        sVol = '22,637';
            
        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 = 78.20 * 1;
        iOpen = 78.30 * 1;
        iHigh = 78.30 * 1;
        iLow = 77.00 * 1;
        iVol = 13514 * 1;
        sVol = '13,514';
            
        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 = 78.00 * 1;
        iOpen = 79.90 * 1;
        iHigh = 80.00 * 1;
        iLow = 76.50 * 1;
        iVol = 20692 * 1;
        sVol = '20,692';
            
        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 = 78.40 * 1;
        iOpen = 74.60 * 1;
        iHigh = 78.40 * 1;
        iLow = 74.60 * 1;
        iVol = 29511 * 1;
        sVol = '29,511';
            
        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 = 77.00 * 1;
        iOpen = 78.40 * 1;
        iHigh = 78.70 * 1;
        iLow = 75.80 * 1;
        iVol = 18360 * 1;
        sVol = '18,360';
            
        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 = 77.70 * 1;
        iOpen = 76.00 * 1;
        iHigh = 77.70 * 1;
        iLow = 75.80 * 1;
        iVol = 18007 * 1;
        sVol = '18,007';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 25);
        iClose = 78.00 * 1;
        iOpen = 76.80 * 1;
        iHigh = 79.40 * 1;
        iLow = 76.60 * 1;
        iVol = 47478 * 1;
        sVol = '47,478';
            
        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 = 73.10 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.80 * 1;
        iLow = 72.60 * 1;
        iVol = 33006 * 1;
        sVol = '33,006';
            
        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 = 75.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.00 * 1;
        iLow = 70.10 * 1;
        iVol = 34249 * 1;
        sVol = '34,249';
            
        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 = 75.60 * 1;
        iOpen = 74.50 * 1;
        iHigh = 76.50 * 1;
        iLow = 72.80 * 1;
        iVol = 25001 * 1;
        sVol = '25,001';
            
        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 = 80.10 * 1;
        iOpen = 77.30 * 1;
        iHigh = 81.60 * 1;
        iLow = 75.00 * 1;
        iVol = 81919 * 1;
        sVol = '81,919';
            
        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 = 76.50 * 1;
        iOpen = 79.50 * 1;
        iHigh = 79.50 * 1;
        iLow = 75.70 * 1;
        iVol = 83095 * 1;
        sVol = '83,095';
            
        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 = 75.90 * 1;
        iOpen = 77.00 * 1;
        iHigh = 78.10 * 1;
        iLow = 75.90 * 1;
        iVol = 30031 * 1;
        sVol = '30,031';
            
        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 = 76.30 * 1;
        iOpen = 74.80 * 1;
        iHigh = 78.00 * 1;
        iLow = 74.00 * 1;
        iVol = 46627 * 1;
        sVol = '46,627';
            
        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 = 77.50 * 1;
        iOpen = 76.70 * 1;
        iHigh = 77.50 * 1;
        iLow = 75.80 * 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(2021, 11, 8);
        iClose = 76.70 * 1;
        iOpen = 77.60 * 1;
        iHigh = 77.60 * 1;
        iLow = 75.80 * 1;
        iVol = 14932 * 1;
        sVol = '14,932';
            
        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 = 76.10 * 1;
        iOpen = 76.10 * 1;
        iHigh = 76.40 * 1;
        iLow = 75.20 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 76.10 * 1;
        iOpen = 76.10 * 1;
        iHigh = 77.20 * 1;
        iLow = 75.70 * 1;
        iVol = 34238 * 1;
        sVol = '34,238';
            
        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 = 72.00 * 1;
        iOpen = 76.60 * 1;
        iHigh = 76.60 * 1;
        iLow = 74.80 * 1;
        iVol = 29381 * 1;
        sVol = '29,381';
            
        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 = 70.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 69.00 * 1;
        iVol = 91740 * 1;
        sVol = '91,740';
            
        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 = 69.00 * 1;
        iOpen = 73.80 * 1;
        iHigh = 73.80 * 1;
        iLow = 68.90 * 1;
        iVol = 15485 * 1;
        sVol = '15,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 71.90 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.50 * 1;
        iLow = 69.70 * 1;
        iVol = 51132 * 1;
        sVol = '51,132';
            
        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 = 70.40 * 1;
        iOpen = 74.90 * 1;
        iHigh = 74.90 * 1;
        iLow = 70.20 * 1;
        iVol = 15004 * 1;
        sVol = '15,004';
            
        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 = 69.10 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.30 * 1;
        iLow = 68.80 * 1;
        iVol = 42385 * 1;
        sVol = '42,385';
            
        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 = 70.40 * 1;
        iOpen = 69.30 * 1;
        iHigh = 70.40 * 1;
        iLow = 68.50 * 1;
        iVol = 36952 * 1;
        sVol = '36,952';
            
        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 = 71.90 * 1;
        iOpen = 69.10 * 1;
        iHigh = 72.50 * 1;
        iLow = 69.10 * 1;
        iVol = 45439 * 1;
        sVol = '45,439';
            
        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 = 71.60 * 1;
        iOpen = 72.10 * 1;
        iHigh = 72.90 * 1;
        iLow = 71.30 * 1;
        iVol = 39733 * 1;
        sVol = '39,733';
            
        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 = 71.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 72.00 * 1;
        iLow = 71.00 * 1;
        iVol = 8097 * 1;
        sVol = '8,097';
            
        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 = 71.60 * 1;
        iOpen = 71.30 * 1;
        iHigh = 72.00 * 1;
        iLow = 71.30 * 1;
        iVol = 16898 * 1;
        sVol = '16,898';
            
        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 = 71.90 * 1;
        iOpen = 71.70 * 1;
        iHigh = 72.20 * 1;
        iLow = 71.20 * 1;
        iVol = 18763 * 1;
        sVol = '18,763';
            
        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 = 71.00 * 1;
        iOpen = 71.90 * 1;
        iHigh = 71.90 * 1;
        iLow = 70.60 * 1;
        iVol = 21393 * 1;
        sVol = '21,393';
            
        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 = 74.50 * 1;
        iOpen = 72.00 * 1;
        iHigh = 75.10 * 1;
        iLow = 71.70 * 1;
        iVol = 49566 * 1;
        sVol = '49,566';
            
        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 = 74.60 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.00 * 1;
        iLow = 74.50 * 1;
        iVol = 32086 * 1;
        sVol = '32,086';
            
        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 = 74.10 * 1;
        iOpen = 74.40 * 1;
        iHigh = 74.50 * 1;
        iLow = 73.40 * 1;
        iVol = 21001 * 1;
        sVol = '21,001';
            
        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 = 73.50 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.50 * 1;
        iLow = 71.80 * 1;
        iVol = 24429 * 1;
        sVol = '24,429';
            
        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 = 75.10 * 1;
        iOpen = 75.50 * 1;
        iHigh = 75.50 * 1;
        iLow = 73.30 * 1;
        iVol = 66302 * 1;
        sVol = '66,302';
            
        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 = 74.90 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.70 * 1;
        iLow = 74.20 * 1;
        iVol = 48900 * 1;
        sVol = '48,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 74.40 * 1;
        iOpen = 73.60 * 1;
        iHigh = 75.40 * 1;
        iLow = 73.60 * 1;
        iVol = 7365 * 1;
        sVol = '7,365';
            
        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 = 75.10 * 1;
        iOpen = 74.40 * 1;
        iHigh = 76.00 * 1;
        iLow = 74.40 * 1;
        iVol = 16402 * 1;
        sVol = '16,402';
            
        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 = 76.00 * 1;
        iOpen = 75.90 * 1;
        iHigh = 76.20 * 1;
        iLow = 75.40 * 1;
        iVol = 7802 * 1;
        sVol = '7,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 75.00 * 1;
        iOpen = 75.90 * 1;
        iHigh = 76.50 * 1;
        iLow = 74.50 * 1;
        iVol = 7613 * 1;
        sVol = '7,613';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 17);
        iClose = 75.60 * 1;
        iOpen = 75.70 * 1;
        iHigh = 75.90 * 1;
        iLow = 74.30 * 1;
        iVol = 7856 * 1;
        sVol = '7,856';
            
        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 = 75.60 * 1;
        iOpen = 75.00 * 1;
        iHigh = 76.70 * 1;
        iLow = 73.90 * 1;
        iVol = 13035 * 1;
        sVol = '13,035';
            
        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 = 74.90 * 1;
        iOpen = 75.70 * 1;
        iHigh = 75.70 * 1;
        iLow = 73.80 * 1;
        iVol = 9482 * 1;
        sVol = '9,482';
            
        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 = 72.50 * 1;
        iOpen = 74.10 * 1;
        iHigh = 75.00 * 1;
        iLow = 72.10 * 1;
        iVol = 64414 * 1;
        sVol = '64,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 70.90 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.00 * 1;
        iLow = 70.90 * 1;
        iVol = 16857 * 1;
        sVol = '16,857';
            
        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 = 68.00 * 1;
        iOpen = 70.40 * 1;
        iHigh = 70.70 * 1;
        iLow = 67.80 * 1;
        iVol = 48170 * 1;
        sVol = '48,170';
            
        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 = 70.50 * 1;
        iOpen = 68.00 * 1;
        iHigh = 73.50 * 1;
        iLow = 68.00 * 1;
        iVol = 21251 * 1;
        sVol = '21,251';
            
        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 = 73.00 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.10 * 1;
        iLow = 71.20 * 1;
        iVol = 221448 * 1;
        sVol = '221,448';
            
        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 = 72.80 * 1;
        iOpen = 72.50 * 1;
        iHigh = 74.50 * 1;
        iLow = 71.70 * 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(2022, 0, 28);
        iClose = 73.60 * 1;
        iOpen = 74.60 * 1;
        iHigh = 74.60 * 1;
        iLow = 72.50 * 1;
        iVol = 63287 * 1;
        sVol = '63,287';
            
        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 = 74.40 * 1;
        iOpen = 73.60 * 1;
        iHigh = 75.00 * 1;
        iLow = 73.00 * 1;
        iVol = 20570 * 1;
        sVol = '20,570';
            
        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 = 76.70 * 1;
        iOpen = 74.60 * 1;
        iHigh = 77.00 * 1;
        iLow = 74.40 * 1;
        iVol = 20204 * 1;
        sVol = '20,204';
            
        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 = 79.00 * 1;
        iOpen = 76.80 * 1;
        iHigh = 79.80 * 1;
        iLow = 76.80 * 1;
        iVol = 16299 * 1;
        sVol = '16,299';
            
        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 = 78.20 * 1;
        iOpen = 79.80 * 1;
        iHigh = 80.00 * 1;
        iLow = 78.00 * 1;
        iVol = 19224 * 1;
        sVol = '19,224';
            
        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 = 79.40 * 1;
        iOpen = 79.00 * 1;
        iHigh = 80.20 * 1;
        iLow = 78.40 * 1;
        iVol = 9159 * 1;
        sVol = '9,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 80.90 * 1;
        iOpen = 79.20 * 1;
        iHigh = 83.00 * 1;
        iLow = 79.20 * 1;
        iVol = 33815 * 1;
        sVol = '33,815';
            
        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 = 81.80 * 1;
        iOpen = 81.20 * 1;
        iHigh = 85.00 * 1;
        iLow = 81.20 * 1;
        iVol = 17756 * 1;
        sVol = '17,756';
            
        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 = 81.30 * 1;
        iOpen = 85.50 * 1;
        iHigh = 85.50 * 1;
        iLow = 81.30 * 1;
        iVol = 9560 * 1;
        sVol = '9,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 83.50 * 1;
        iOpen = 82.00 * 1;
        iHigh = 84.20 * 1;
        iLow = 81.40 * 1;
        iVol = 16354 * 1;
        sVol = '16,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 82.50 * 1;
        iOpen = 83.50 * 1;
        iHigh = 83.80 * 1;
        iLow = 82.10 * 1;
        iVol = 13971 * 1;
        sVol = '13,971';
            
        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 = 81.50 * 1;
        iOpen = 82.10 * 1;
        iHigh = 82.20 * 1;
        iLow = 80.20 * 1;
        iVol = 16948 * 1;
        sVol = '16,948';
            
        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 = 81.70 * 1;
        iOpen = 81.50 * 1;
        iHigh = 83.60 * 1;
        iLow = 81.50 * 1;
        iVol = 21255 * 1;
        sVol = '21,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 82.50 * 1;
        iOpen = 83.30 * 1;
        iHigh = 84.10 * 1;
        iLow = 81.10 * 1;
        iVol = 19971 * 1;
        sVol = '19,971';
            
        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 = 86.60 * 1;
        iOpen = 84.90 * 1;
        iHigh = 87.40 * 1;
        iLow = 84.30 * 1;
        iVol = 33415 * 1;
        sVol = '33,415';
            
        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 = 86.00 * 1;
        iOpen = 87.40 * 1;
        iHigh = 87.40 * 1;
        iLow = 85.00 * 1;
        iVol = 37852 * 1;
        sVol = '37,852';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 21);
        iClose = 87.80 * 1;
        iOpen = 86.00 * 1;
        iHigh = 88.00 * 1;
        iLow = 83.50 * 1;
        iVol = 37224 * 1;
        sVol = '37,224';
            
        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 = 89.80 * 1;
        iOpen = 87.00 * 1;
        iHigh = 90.40 * 1;
        iLow = 85.70 * 1;
        iVol = 25752 * 1;
        sVol = '25,752';
            
        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 = 87.00 * 1;
        iOpen = 90.00 * 1;
        iHigh = 92.30 * 1;
        iLow = 87.00 * 1;
        iVol = 27547 * 1;
        sVol = '27,547';
            
        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 = 87.60 * 1;
        iOpen = 87.00 * 1;
        iHigh = 90.70 * 1;
        iLow = 85.50 * 1;
        iVol = 35538 * 1;
        sVol = '35,538';
            
        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 = 88.20 * 1;
        iOpen = 90.30 * 1;
        iHigh = 93.00 * 1;
        iLow = 87.80 * 1;
        iVol = 44906 * 1;
        sVol = '44,906';
            
        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 = 94.40 * 1;
        iOpen = 88.70 * 1;
        iHigh = 95.10 * 1;
        iLow = 88.70 * 1;
        iVol = 69104 * 1;
        sVol = '69,104';
            
        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 = 92.20 * 1;
        iOpen = 96.20 * 1;
        iHigh = 97.90 * 1;
        iLow = 91.20 * 1;
        iVol = 58178 * 1;
        sVol = '58,178';
            
        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 = 94.60 * 1;
        iOpen = 96.80 * 1;
        iHigh = 96.80 * 1;
        iLow = 90.50 * 1;
        iVol = 57053 * 1;
        sVol = '57,053';
            
        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 = 93.40 * 1;
        iOpen = 94.80 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.40 * 1;
        iVol = 77919 * 1;
        sVol = '77,919';
            
        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 = 92.20 * 1;
        iOpen = 92.70 * 1;
        iHigh = 93.50 * 1;
        iLow = 91.00 * 1;
        iVol = 54280 * 1;
        sVol = '54,280';
            
        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 = 94.40 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.00 * 1;
        iLow = 91.10 * 1;
        iVol = 66075 * 1;
        sVol = '66,075';
            
        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 = 90.90 * 1;
        iOpen = 94.70 * 1;
        iHigh = 94.70 * 1;
        iLow = 90.60 * 1;
        iVol = 54432 * 1;
        sVol = '54,432';
            
        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 = 89.90 * 1;
        iOpen = 90.90 * 1;
        iHigh = 92.10 * 1;
        iLow = 89.80 * 1;
        iVol = 75996 * 1;
        sVol = '75,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 89.30 * 1;
        iOpen = 89.50 * 1;
        iHigh = 91.40 * 1;
        iLow = 88.20 * 1;
        iVol = 38183 * 1;
        sVol = '38,183';
            
        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 = 88.20 * 1;
        iOpen = 91.50 * 1;
        iHigh = 91.50 * 1;
        iLow = 88.20 * 1;
        iVol = 20932 * 1;
        sVol = '20,932';
            
        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 = 85.90 * 1;
        iOpen = 87.30 * 1;
        iHigh = 88.00 * 1;
        iLow = 85.40 * 1;
        iVol = 31688 * 1;
        sVol = '31,688';
            
        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 = 85.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 85.50 * 1;
        iLow = 82.00 * 1;
        iVol = 31285 * 1;
        sVol = '31,285';
            
        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 = 86.70 * 1;
        iOpen = 83.80 * 1;
        iHigh = 88.60 * 1;
        iLow = 83.80 * 1;
        iVol = 38305 * 1;
        sVol = '38,305';
            
        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 = 86.00 * 1;
        iOpen = 87.90 * 1;
        iHigh = 88.10 * 1;
        iLow = 84.90 * 1;
        iVol = 30206 * 1;
        sVol = '30,206';
            
        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 = 85.50 * 1;
        iOpen = 86.00 * 1;
        iHigh = 87.30 * 1;
        iLow = 85.50 * 1;
        iVol = 18598 * 1;
        sVol = '18,598';
            
        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 = 86.30 * 1;
        iOpen = 85.00 * 1;
        iHigh = 86.40 * 1;
        iLow = 85.00 * 1;
        iVol = 23821 * 1;
        sVol = '23,821';
            
        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 = 86.50 * 1;
        iOpen = 87.60 * 1;
        iHigh = 87.60 * 1;
        iLow = 85.90 * 1;
        iVol = 11339 * 1;
        sVol = '11,339';
            
        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 = 86.10 * 1;
        iOpen = 87.00 * 1;
        iHigh = 87.90 * 1;
        iLow = 86.10 * 1;
        iVol = 7841 * 1;
        sVol = '7,841';
            
        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 = 84.60 * 1;
        iOpen = 87.20 * 1;
        iHigh = 87.20 * 1;
        iLow = 84.60 * 1;
        iVol = 16197 * 1;
        sVol = '16,197';
            
        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 = 85.70 * 1;
        iOpen = 84.10 * 1;
        iHigh = 86.10 * 1;
        iLow = 83.00 * 1;
        iVol = 19756 * 1;
        sVol = '19,756';
            
        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 = 86.60 * 1;
        iOpen = 86.00 * 1;
        iHigh = 88.80 * 1;
        iLow = 85.90 * 1;
        iVol = 36075 * 1;
        sVol = '36,075';
            
        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 = 84.70 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 84.20 * 1;
        iVol = 36804 * 1;
        sVol = '36,804';
            
        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 = 86.40 * 1;
        iOpen = 90.00 * 1;
        iHigh = 90.00 * 1;
        iLow = 84.70 * 1;
        iVol = 17363 * 1;
        sVol = '17,363';
            
        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 = 86.00 * 1;
        iOpen = 85.00 * 1;
        iHigh = 88.10 * 1;
        iLow = 85.00 * 1;
        iVol = 109453 * 1;
        sVol = '109,453';
            
        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 = 89.70 * 1;
        iOpen = 88.20 * 1;
        iHigh = 91.90 * 1;
        iLow = 87.00 * 1;
        iVol = 21328 * 1;
        sVol = '21,328';
            
        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 = 94.20 * 1;
        iOpen = 88.40 * 1;
        iHigh = 94.70 * 1;
        iLow = 88.40 * 1;
        iVol = 34552 * 1;
        sVol = '34,552';
            
        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 = 93.20 * 1;
        iOpen = 94.60 * 1;
        iHigh = 94.60 * 1;
        iLow = 91.80 * 1;
        iVol = 9245 * 1;
        sVol = '9,245';
            
        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 = 95.00 * 1;
        iOpen = 94.70 * 1;
        iHigh = 95.00 * 1;
        iLow = 92.20 * 1;
        iVol = 21986 * 1;
        sVol = '21,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 98.10 * 1;
        iOpen = 95.80 * 1;
        iHigh = 101.80 * 1;
        iLow = 95.80 * 1;
        iVol = 71146 * 1;
        sVol = '71,146';
            
        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 = 101.20 * 1;
        iOpen = 98.30 * 1;
        iHigh = 102.40 * 1;
        iLow = 98.20 * 1;
        iVol = 38771 * 1;
        sVol = '38,771';
            
        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 = 99.60 * 1;
        iOpen = 98.10 * 1;
        iHigh = 100.80 * 1;
        iLow = 97.60 * 1;
        iVol = 24722 * 1;
        sVol = '24,722';
            
        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 = 97.00 * 1;
        iOpen = 99.30 * 1;
        iHigh = 99.60 * 1;
        iLow = 96.70 * 1;
        iVol = 25641 * 1;
        sVol = '25,641';
            
        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 = 99.80 * 1;
        iOpen = 96.50 * 1;
        iHigh = 99.90 * 1;
        iLow = 96.50 * 1;
        iVol = 13686 * 1;
        sVol = '13,686';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 98.20 * 1;
        iOpen = 100.00 * 1;
        iHigh = 101.80 * 1;
        iLow = 98.10 * 1;
        iVol = 17596 * 1;
        sVol = '17,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 100.40 * 1;
        iOpen = 99.50 * 1;
        iHigh = 100.60 * 1;
        iLow = 98.60 * 1;
        iVol = 25478 * 1;
        sVol = '25,478';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 99.60 * 1;
        iOpen = 99.00 * 1;
        iHigh = 100.80 * 1;
        iLow = 99.00 * 1;
        iVol = 22895 * 1;
        sVol = '22,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 99.60 * 1;
        iOpen = 100.60 * 1;
        iHigh = 102.40 * 1;
        iLow = 99.00 * 1;
        iVol = 42554 * 1;
        sVol = '42,554';
            
        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 = 93.80 * 1;
        iOpen = 96.50 * 1;
        iHigh = 97.80 * 1;
        iLow = 92.40 * 1;
        iVol = 49725 * 1;
        sVol = '49,725';
            
        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 = 92.00 * 1;
        iOpen = 95.00 * 1;
        iHigh = 95.50 * 1;
        iLow = 91.70 * 1;
        iVol = 23637 * 1;
        sVol = '23,637';
            
        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 = 93.60 * 1;
        iOpen = 95.90 * 1;
        iHigh = 95.90 * 1;
        iLow = 92.40 * 1;
        iVol = 15178 * 1;
        sVol = '15,178';
            
        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 = 94.80 * 1;
        iOpen = 94.10 * 1;
        iHigh = 96.00 * 1;
        iLow = 92.80 * 1;
        iVol = 52342 * 1;
        sVol = '52,342';
            
        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 = 95.20 * 1;
        iOpen = 98.00 * 1;
        iHigh = 99.30 * 1;
        iLow = 95.20 * 1;
        iVol = 133439 * 1;
        sVol = '133,439';
            
        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 = 94.40 * 1;
        iOpen = 89.70 * 1;
        iHigh = 96.90 * 1;
        iLow = 89.70 * 1;
        iVol = 8662 * 1;
        sVol = '8,662';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 95.50 * 1;
        iOpen = 97.90 * 1;
        iHigh = 97.90 * 1;
        iLow = 91.90 * 1;
        iVol = 41334 * 1;
        sVol = '41,334';
            
        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 = 97.00 * 1;
        iOpen = 97.60 * 1;
        iHigh = 100.00 * 1;
        iLow = 95.80 * 1;
        iVol = 35976 * 1;
        sVol = '35,976';
            
        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 = 98.00 * 1;
        iOpen = 98.90 * 1;
        iHigh = 99.50 * 1;
        iLow = 97.10 * 1;
        iVol = 20262 * 1;
        sVol = '20,262';
            
        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 = 96.00 * 1;
        iOpen = 97.80 * 1;
        iHigh = 98.00 * 1;
        iLow = 96.00 * 1;
        iVol = 32829 * 1;
        sVol = '32,829';
            
        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 = 89.30 * 1;
        iOpen = 92.00 * 1;
        iHigh = 94.90 * 1;
        iLow = 88.70 * 1;
        iVol = 31517 * 1;
        sVol = '31,517';
            
        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 = 93.00 * 1;
        iOpen = 86.20 * 1;
        iHigh = 93.00 * 1;
        iLow = 85.20 * 1;
        iVol = 25303 * 1;
        sVol = '25,303';
            
        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 = 88.60 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 85.90 * 1;
        iVol = 92471 * 1;
        sVol = '92,471';
            
        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 = 91.00 * 1;
        iOpen = 88.60 * 1;
        iHigh = 91.00 * 1;
        iLow = 82.90 * 1;
        iVol = 96928 * 1;
        sVol = '96,928';
            
        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 = 91.20 * 1;
        iOpen = 94.00 * 1;
        iHigh = 94.40 * 1;
        iLow = 88.80 * 1;
        iVol = 30767 * 1;
        sVol = '30,767';
            
        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 = 97.50 * 1;
        iOpen = 98.00 * 1;
        iHigh = 98.70 * 1;
        iLow = 92.00 * 1;
        iVol = 104234 * 1;
        sVol = '104,234';
            
        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 = 102.20 * 1;
        iOpen = 98.00 * 1;
        iHigh = 105.60 * 1;
        iLow = 98.00 * 1;
        iVol = 103080 * 1;
        sVol = '103,080';
            
        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 = 99.80 * 1;
        iOpen = 100.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 97.00 * 1;
        iVol = 32954 * 1;
        sVol = '32,954';
            
        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 = 101.00 * 1;
        iOpen = 99.50 * 1;
        iHigh = 101.60 * 1;
        iLow = 99.50 * 1;
        iVol = 20068 * 1;
        sVol = '20,068';
            
        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 = 103.60 * 1;
        iOpen = 104.80 * 1;
        iHigh = 104.80 * 1;
        iLow = 100.60 * 1;
        iVol = 30710 * 1;
        sVol = '30,710';
            
        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 = 104.40 * 1;
        iOpen = 103.60 * 1;
        iHigh = 105.80 * 1;
        iLow = 103.20 * 1;
        iVol = 67962 * 1;
        sVol = '67,962';
            
        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 = 104.60 * 1;
        iOpen = 105.60 * 1;
        iHigh = 106.20 * 1;
        iLow = 104.00 * 1;
        iVol = 14787 * 1;
        sVol = '14,787';
            
        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 = 108.00 * 1;
        iOpen = 107.00 * 1;
        iHigh = 108.80 * 1;
        iLow = 105.60 * 1;
        iVol = 59094 * 1;
        sVol = '59,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 30);
        iClose = 107.20 * 1;
        iOpen = 108.60 * 1;
        iHigh = 111.60 * 1;
        iLow = 106.40 * 1;
        iVol = 31670 * 1;
        sVol = '31,670';
            
        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 = 106.80 * 1;
        iOpen = 111.00 * 1;
        iHigh = 111.00 * 1;
        iLow = 106.80 * 1;
        iVol = 34723 * 1;
        sVol = '34,723';
            
        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 = 108.20 * 1;
        iOpen = 107.00 * 1;
        iHigh = 109.40 * 1;
        iLow = 105.20 * 1;
        iVol = 64520 * 1;
        sVol = '64,520';
            
        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 = 113.80 * 1;
        iOpen = 107.20 * 1;
        iHigh = 114.00 * 1;
        iLow = 107.00 * 1;
        iVol = 87699 * 1;
        sVol = '87,699';
            
        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 = 109.20 * 1;
        iOpen = 114.60 * 1;
        iHigh = 114.60 * 1;
        iLow = 109.00 * 1;
        iVol = 55518 * 1;
        sVol = '55,518';
            
        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 = 110.40 * 1;
        iOpen = 109.80 * 1;
        iHigh = 113.00 * 1;
        iLow = 109.60 * 1;
        iVol = 58993 * 1;
        sVol = '58,993';
            
        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 = 107.00 * 1;
        iOpen = 112.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 107.00 * 1;
        iVol = 33270 * 1;
        sVol = '33,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 105.80 * 1;
        iOpen = 105.00 * 1;
        iHigh = 107.60 * 1;
        iLow = 104.00 * 1;
        iVol = 131612 * 1;
        sVol = '131,612';
            
        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 = 104.00 * 1;
        iOpen = 103.20 * 1;
        iHigh = 105.40 * 1;
        iLow = 103.20 * 1;
        iVol = 23951 * 1;
        sVol = '23,951';
            
        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 = 101.00 * 1;
        iOpen = 101.00 * 1;
        iHigh = 102.40 * 1;
        iLow = 100.80 * 1;
        iVol = 51458 * 1;
        sVol = '51,458';
            
        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 = 100.80 * 1;
        iOpen = 103.20 * 1;
        iHigh = 103.40 * 1;
        iLow = 98.80 * 1;
        iVol = 22075 * 1;
        sVol = '22,075';
            
        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 = 101.40 * 1;
        iOpen = 102.00 * 1;
        iHigh = 102.00 * 1;
        iLow = 99.00 * 1;
        iVol = 19756 * 1;
        sVol = '19,756';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 98.00 * 1;
        iOpen = 100.80 * 1;
        iHigh = 100.80 * 1;
        iLow = 95.50 * 1;
        iVol = 58149 * 1;
        sVol = '58,149';
            
        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 = 99.50 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 96.60 * 1;
        iVol = 67162 * 1;
        sVol = '67,162';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 20);
        iClose = 103.80 * 1;
        iOpen = 99.50 * 1;
        iHigh = 104.20 * 1;
        iLow = 97.50 * 1;
        iVol = 69411 * 1;
        sVol = '69,411';
            
        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 = 111.20 * 1;
        iOpen = 105.20 * 1;
        iHigh = 111.20 * 1;
        iLow = 105.20 * 1;
        iVol = 98571 * 1;
        sVol = '98,571';
            
        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 = 109.60 * 1;
        iOpen = 108.00 * 1;
        iHigh = 109.60 * 1;
        iLow = 104.80 * 1;
        iVol = 35573 * 1;
        sVol = '35,573';
            
        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 = 108.00 * 1;
        iOpen = 108.00 * 1;
        iHigh = 109.40 * 1;
        iLow = 103.40 * 1;
        iVol = 50765 * 1;
        sVol = '50,765';
            
        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 = 102.40 * 1;
        iOpen = 108.20 * 1;
        iHigh = 108.20 * 1;
        iLow = 102.20 * 1;
        iVol = 24981 * 1;
        sVol = '24,981';
            
        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 = 106.60 * 1;
        iOpen = 107.00 * 1;
        iHigh = 107.00 * 1;
        iLow = 103.00 * 1;
        iVol = 28288 * 1;
        sVol = '28,288';
            
        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 = 107.80 * 1;
        iOpen = 106.00 * 1;
        iHigh = 108.20 * 1;
        iLow = 105.40 * 1;
        iVol = 26114 * 1;
        sVol = '26,114';
            
        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 = 112.20 * 1;
        iOpen = 107.60 * 1;
        iHigh = 113.80 * 1;
        iLow = 107.60 * 1;
        iVol = 50734 * 1;
        sVol = '50,734';
            
        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 = 106.80 * 1;
        iOpen = 110.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 106.20 * 1;
        iVol = 26515 * 1;
        sVol = '26,515';
            
        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 = 105.00 * 1;
        iOpen = 106.00 * 1;
        iHigh = 107.40 * 1;
        iLow = 104.20 * 1;
        iVol = 23112 * 1;
        sVol = '23,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 4);
        iClose = 109.20 * 1;
        iOpen = 102.60 * 1;
        iHigh = 109.20 * 1;
        iLow = 102.40 * 1;
        iVol = 20804 * 1;
        sVol = '20,804';
            
        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 = 107.00 * 1;
        iOpen = 110.00 * 1;
        iHigh = 111.80 * 1;
        iLow = 105.60 * 1;
        iVol = 20797 * 1;
        sVol = '20,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 102.20 * 1;
        iOpen = 107.00 * 1;
        iHigh = 109.20 * 1;
        iLow = 102.20 * 1;
        iVol = 33027 * 1;
        sVol = '33,027';
            
        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 = 113.00 * 1;
        iOpen = 103.00 * 1;
        iHigh = 113.00 * 1;
        iLow = 103.00 * 1;
        iVol = 99474 * 1;
        sVol = '99,474';
            
        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 = 110.40 * 1;
        iOpen = 115.00 * 1;
        iHigh = 116.00 * 1;
        iLow = 107.60 * 1;
        iVol = 87790 * 1;
        sVol = '87,790';
            
        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 = 115.80 * 1;
        iOpen = 112.00 * 1;
        iHigh = 119.00 * 1;
        iLow = 112.00 * 1;
        iVol = 68851 * 1;
        sVol = '68,851';
            
        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 = 118.00 * 1;
        iOpen = 117.00 * 1;
        iHigh = 119.00 * 1;
        iLow = 115.80 * 1;
        iVol = 56282 * 1;
        sVol = '56,282';
            
        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 = 118.80 * 1;
        iOpen = 119.80 * 1;
        iHigh = 120.00 * 1;
        iLow = 117.80 * 1;
        iVol = 76665 * 1;
        sVol = '76,665';
            
        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 = 112.80 * 1;
        iOpen = 120.40 * 1;
        iHigh = 120.40 * 1;
        iLow = 112.80 * 1;
        iVol = 36456 * 1;
        sVol = '36,456';
            
        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 = 117.40 * 1;
        iOpen = 116.20 * 1;
        iHigh = 118.60 * 1;
        iLow = 115.60 * 1;
        iVol = 52414 * 1;
        sVol = '52,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 119.00 * 1;
        iOpen = 119.00 * 1;
        iHigh = 119.00 * 1;
        iLow = 117.00 * 1;
        iVol = 32664 * 1;
        sVol = '32,664';
            
        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 = 118.60 * 1;
        iOpen = 119.80 * 1;
        iHigh = 119.80 * 1;
        iLow = 117.20 * 1;
        iVol = 22775 * 1;
        sVol = '22,775';
            
        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 = 121.00 * 1;
        iOpen = 119.00 * 1;
        iHigh = 123.80 * 1;
        iLow = 119.00 * 1;
        iVol = 35767 * 1;
        sVol = '35,767';
            
        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 = 118.80 * 1;
        iOpen = 121.20 * 1;
        iHigh = 122.80 * 1;
        iLow = 118.80 * 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(2022, 6, 22);
        iClose = 121.80 * 1;
        iOpen = 120.00 * 1;
        iHigh = 121.80 * 1;
        iLow = 120.00 * 1;
        iVol = 12137 * 1;
        sVol = '12,137';
            
        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 = 123.80 * 1;
        iOpen = 123.00 * 1;
        iHigh = 123.80 * 1;
        iLow = 120.60 * 1;
        iVol = 18057 * 1;
        sVol = '18,057';
            
        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 = 123.00 * 1;
        iOpen = 124.00 * 1;
        iHigh = 126.40 * 1;
        iLow = 122.60 * 1;
        iVol = 25737 * 1;
        sVol = '25,737';
            
        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 = 124.00 * 1;
        iOpen = 123.40 * 1;
        iHigh = 124.80 * 1;
        iLow = 123.00 * 1;
        iVol = 62845 * 1;
        sVol = '62,845';
            
        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 = 124.00 * 1;
        iOpen = 127.40 * 1;
        iHigh = 128.60 * 1;
        iLow = 123.40 * 1;
        iVol = 116628 * 1;
        sVol = '116,628';
            
        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 = 123.20 * 1;
        iOpen = 125.40 * 1;
        iHigh = 125.40 * 1;
        iLow = 122.20 * 1;
        iVol = 52140 * 1;
        sVol = '52,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 126.60 * 1;
        iOpen = 120.20 * 1;
        iHigh = 127.20 * 1;
        iLow = 120.20 * 1;
        iVol = 96774 * 1;
        sVol = '96,774';
            
        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 = 125.00 * 1;
        iOpen = 128.00 * 1;
        iHigh = 129.00 * 1;
        iLow = 124.40 * 1;
        iVol = 76889 * 1;
        sVol = '76,889';
            
        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 = 124.00 * 1;
        iOpen = 125.00 * 1;
        iHigh = 127.80 * 1;
        iLow = 123.80 * 1;
        iVol = 91675 * 1;
        sVol = '91,675';
            
        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 = 122.80 * 1;
        iOpen = 124.00 * 1;
        iHigh = 125.00 * 1;
        iLow = 121.60 * 1;
        iVol = 34956 * 1;
        sVol = '34,956';
            
        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 = 122.20 * 1;
        iOpen = 124.00 * 1;
        iHigh = 124.00 * 1;
        iLow = 120.80 * 1;
        iVol = 50502 * 1;
        sVol = '50,502';
            
        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 = 124.20 * 1;
        iOpen = 124.00 * 1;
        iHigh = 125.00 * 1;
        iLow = 122.80 * 1;
        iVol = 30644 * 1;
        sVol = '30,644';
            
        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 = 126.80 * 1;
        iOpen = 125.00 * 1;
        iHigh = 126.80 * 1;
        iLow = 123.40 * 1;
        iVol = 48290 * 1;
        sVol = '48,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 126.80 * 1;
        iOpen = 127.00 * 1;
        iHigh = 128.60 * 1;
        iLow = 125.60 * 1;
        iVol = 71754 * 1;
        sVol = '71,754';
            
        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 = 130.00 * 1;
        iOpen = 126.40 * 1;
        iHigh = 130.00 * 1;
        iLow = 126.20 * 1;
        iVol = 80319 * 1;
        sVol = '80,319';
            
        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 = 140.20 * 1;
        iOpen = 133.00 * 1;
        iHigh = 142.00 * 1;
        iLow = 133.00 * 1;
        iVol = 114350 * 1;
        sVol = '114,350';
            
        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 = 137.40 * 1;
        iOpen = 142.00 * 1;
        iHigh = 143.00 * 1;
        iLow = 135.40 * 1;
        iVol = 96015 * 1;
        sVol = '96,015';
            
        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 = 143.80 * 1;
        iOpen = 137.00 * 1;
        iHigh = 144.00 * 1;
        iLow = 137.00 * 1;
        iVol = 88534 * 1;
        sVol = '88,534';
            
        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 = 147.20 * 1;
        iOpen = 145.00 * 1;
        iHigh = 147.20 * 1;
        iLow = 140.80 * 1;
        iVol = 128754 * 1;
        sVol = '128,754';
            
        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 = 145.20 * 1;
        iOpen = 144.80 * 1;
        iHigh = 145.40 * 1;
        iLow = 144.00 * 1;
        iVol = 68985 * 1;
        sVol = '68,985';
            
        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 = 144.00 * 1;
        iOpen = 144.60 * 1;
        iHigh = 145.20 * 1;
        iLow = 141.60 * 1;
        iVol = 64032 * 1;
        sVol = '64,032';
            
        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 = 142.60 * 1;
        iOpen = 143.80 * 1;
        iHigh = 145.20 * 1;
        iLow = 140.00 * 1;
        iVol = 46992 * 1;
        sVol = '46,992';
            
        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 = 142.40 * 1;
        iOpen = 144.60 * 1;
        iHigh = 144.60 * 1;
        iLow = 142.40 * 1;
        iVol = 23484 * 1;
        sVol = '23,484';
            
        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 = 143.00 * 1;
        iOpen = 141.00 * 1;
        iHigh = 143.40 * 1;
        iLow = 138.40 * 1;
        iVol = 56594 * 1;
        sVol = '56,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 141.20 * 1;
        iOpen = 141.80 * 1;
        iHigh = 143.60 * 1;
        iLow = 140.80 * 1;
        iVol = 43963 * 1;
        sVol = '43,963';
            
        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 = 137.60 * 1;
        iOpen = 141.60 * 1;
        iHigh = 141.60 * 1;
        iLow = 137.20 * 1;
        iVol = 57196 * 1;
        sVol = '57,196';
            
        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 = 143.20 * 1;
        iOpen = 137.00 * 1;
        iHigh = 143.80 * 1;
        iLow = 135.40 * 1;
        iVol = 111633 * 1;
        sVol = '111,633';
            
        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 = 139.40 * 1;
        iOpen = 147.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 139.20 * 1;
        iVol = 55261 * 1;
        sVol = '55,261';
            
        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 = 138.80 * 1;
        iOpen = 138.20 * 1;
        iHigh = 139.80 * 1;
        iLow = 134.80 * 1;
        iVol = 61453 * 1;
        sVol = '61,453';
            
        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 = 137.00 * 1;
        iOpen = 137.60 * 1;
        iHigh = 138.40 * 1;
        iLow = 135.80 * 1;
        iVol = 27028 * 1;
        sVol = '27,028';
            
        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 = 140.00 * 1;
        iOpen = 130.00 * 1;
        iHigh = 140.60 * 1;
        iLow = 130.00 * 1;
        iVol = 31545 * 1;
        sVol = '31,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 5);
        iClose = 143.20 * 1;
        iOpen = 142.00 * 1;
        iHigh = 143.20 * 1;
        iLow = 140.20 * 1;
        iVol = 36467 * 1;
        sVol = '36,467';
            
        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 = 142.20 * 1;
        iOpen = 143.60 * 1;
        iHigh = 145.20 * 1;
        iLow = 140.60 * 1;
        iVol = 38832 * 1;
        sVol = '38,832';
            
        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 = 137.20 * 1;
        iOpen = 145.20 * 1;
        iHigh = 145.20 * 1;
        iLow = 137.20 * 1;
        iVol = 56568 * 1;
        sVol = '56,568';
            
        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 = 135.20 * 1;
        iOpen = 135.20 * 1;
        iHigh = 137.60 * 1;
        iLow = 132.80 * 1;
        iVol = 33585 * 1;
        sVol = '33,585';
            
        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 = 143.20 * 1;
        iOpen = 135.20 * 1;
        iHigh = 144.00 * 1;
        iLow = 135.20 * 1;
        iVol = 90197 * 1;
        sVol = '90,197';
            
        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 = 145.00 * 1;
        iOpen = 145.00 * 1;
        iHigh = 147.00 * 1;
        iLow = 143.40 * 1;
        iVol = 53062 * 1;
        sVol = '53,062';
            
        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 = 143.60 * 1;
        iOpen = 145.00 * 1;
        iHigh = 146.80 * 1;
        iLow = 142.00 * 1;
        iVol = 123814 * 1;
        sVol = '123,814';
            
        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 = 150.60 * 1;
        iOpen = 147.00 * 1;
        iHigh = 151.20 * 1;
        iLow = 142.00 * 1;
        iVol = 233846 * 1;
        sVol = '233,846';
            
        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 = 146.80 * 1;
        iOpen = 152.40 * 1;
        iHigh = 152.80 * 1;
        iLow = 146.60 * 1;
        iVol = 42590 * 1;
        sVol = '42,590';
            
        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 = 147.60 * 1;
        iOpen = 148.80 * 1;
        iHigh = 149.20 * 1;
        iLow = 145.60 * 1;
        iVol = 49579 * 1;
        sVol = '49,579';
            
        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 = 158.60 * 1;
        iOpen = 147.00 * 1;
        iHigh = 158.60 * 1;
        iLow = 145.20 * 1;
        iVol = 101964 * 1;
        sVol = '101,964';
            
        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 = 162.00 * 1;
        iOpen = 160.80 * 1;
        iHigh = 167.60 * 1;
        iLow = 160.80 * 1;
        iVol = 109150 * 1;
        sVol = '109,150';
            
        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 = 167.00 * 1;
        iOpen = 162.80 * 1;
        iHigh = 171.60 * 1;
        iLow = 162.80 * 1;
        iVol = 85558 * 1;
        sVol = '85,558';
            
        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 = 168.80 * 1;
        iOpen = 168.20 * 1;
        iHigh = 171.20 * 1;
        iLow = 164.40 * 1;
        iVol = 76547 * 1;
        sVol = '76,547';
            
        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 = 161.60 * 1;
        iOpen = 171.00 * 1;
        iHigh = 171.00 * 1;
        iLow = 159.60 * 1;
        iVol = 130559 * 1;
        sVol = '130,559';
            
        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 = 159.60 * 1;
        iOpen = 159.40 * 1;
        iHigh = 161.20 * 1;
        iLow = 154.00 * 1;
        iVol = 103274 * 1;
        sVol = '103,274';
            
        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 = 154.60 * 1;
        iOpen = 159.40 * 1;
        iHigh = 160.80 * 1;
        iLow = 151.80 * 1;
        iVol = 115649 * 1;
        sVol = '115,649';
            
        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 = 148.60 * 1;
        iOpen = 153.00 * 1;
        iHigh = 155.40 * 1;
        iLow = 144.00 * 1;
        iVol = 142268 * 1;
        sVol = '142,268';
            
        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 = 147.60 * 1;
        iOpen = 148.00 * 1;
        iHigh = 153.80 * 1;
        iLow = 146.80 * 1;
        iVol = 43652 * 1;
        sVol = '43,652';
            
        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 = 149.60 * 1;
        iOpen = 145.00 * 1;
        iHigh = 151.80 * 1;
        iLow = 145.00 * 1;
        iVol = 51642 * 1;
        sVol = '51,642';
            
        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 = 147.60 * 1;
        iOpen = 150.00 * 1;
        iHigh = 150.80 * 1;
        iLow = 146.60 * 1;
        iVol = 65444 * 1;
        sVol = '65,444';
            
        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 = 149.00 * 1;
        iOpen = 151.60 * 1;
        iHigh = 153.00 * 1;
        iLow = 149.00 * 1;
        iVol = 29965 * 1;
        sVol = '29,965';
            
        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 = 142.60 * 1;
        iOpen = 148.00 * 1;
        iHigh = 150.20 * 1;
        iLow = 142.00 * 1;
        iVol = 73347 * 1;
        sVol = '73,347';
            
        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 = 150.00 * 1;
        iOpen = 152.00 * 1;
        iHigh = 152.00 * 1;
        iLow = 145.00 * 1;
        iVol = 61219 * 1;
        sVol = '61,219';
            
        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 = 156.60 * 1;
        iOpen = 152.00 * 1;
        iHigh = 157.40 * 1;
        iLow = 149.60 * 1;
        iVol = 34462 * 1;
        sVol = '34,462';
            
        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 = 157.20 * 1;
        iOpen = 159.60 * 1;
        iHigh = 159.60 * 1;
        iLow = 152.40 * 1;
        iVol = 27717 * 1;
        sVol = '27,717';
            
        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 = 147.80 * 1;
        iOpen = 157.00 * 1;
        iHigh = 157.00 * 1;
        iLow = 147.40 * 1;
        iVol = 58704 * 1;
        sVol = '58,704';
            
        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 = 148.80 * 1;
        iOpen = 148.80 * 1;
        iHigh = 153.00 * 1;
        iLow = 148.60 * 1;
        iVol = 37460 * 1;
        sVol = '37,460';
            
        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 = 152.60 * 1;
        iOpen = 150.20 * 1;
        iHigh = 154.20 * 1;
        iLow = 149.00 * 1;
        iVol = 40571 * 1;
        sVol = '40,571';
            
        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 = 163.00 * 1;
        iOpen = 155.00 * 1;
        iHigh = 164.20 * 1;
        iLow = 155.00 * 1;
        iVol = 50288 * 1;
        sVol = '50,288';
            
        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 = 167.00 * 1;
        iOpen = 163.60 * 1;
        iHigh = 171.00 * 1;
        iLow = 163.20 * 1;
        iVol = 51804 * 1;
        sVol = '51,804';
            
        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 = 174.20 * 1;
        iOpen = 171.00 * 1;
        iHigh = 179.20 * 1;
        iLow = 170.40 * 1;
        iVol = 92570 * 1;
        sVol = '92,570';
            
        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 = 177.00 * 1;
        iOpen = 179.80 * 1;
        iHigh = 179.80 * 1;
        iLow = 173.60 * 1;
        iVol = 58879 * 1;
        sVol = '58,879';
            
        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 = 177.20 * 1;
        iOpen = 179.80 * 1;
        iHigh = 179.80 * 1;
        iLow = 175.80 * 1;
        iVol = 51976 * 1;
        sVol = '51,976';
            
        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 = 177.20 * 1;
        iOpen = 176.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 173.40 * 1;
        iVol = 25450 * 1;
        sVol = '25,450';
            
        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 = 178.00 * 1;
        iOpen = 179.00 * 1;
        iHigh = 180.00 * 1;
        iLow = 175.60 * 1;
        iVol = 33073 * 1;
        sVol = '33,073';
            
        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 = 174.40 * 1;
        iOpen = 176.40 * 1;
        iHigh = 178.20 * 1;
        iLow = 173.20 * 1;
        iVol = 72749 * 1;
        sVol = '72,749';
            
        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 = 174.20 * 1;
        iOpen = 175.00 * 1;
        iHigh = 176.20 * 1;
        iLow = 173.20 * 1;
        iVol = 38635 * 1;
        sVol = '38,635';
            
        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 = 169.20 * 1;
        iOpen = 173.00 * 1;
        iHigh = 174.40 * 1;
        iLow = 167.40 * 1;
        iVol = 93610 * 1;
        sVol = '93,610';
            
        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 = 166.60 * 1;
        iOpen = 170.00 * 1;
        iHigh = 170.00 * 1;
        iLow = 166.00 * 1;
        iVol = 23825 * 1;
        sVol = '23,825';
            
        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 = 168.60 * 1;
        iOpen = 165.60 * 1;
        iHigh = 169.40 * 1;
        iLow = 164.80 * 1;
        iVol = 40745 * 1;
        sVol = '40,745';
            
        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 = 173.80 * 1;
        iOpen = 168.60 * 1;
        iHigh = 174.40 * 1;
        iLow = 168.60 * 1;
        iVol = 32441 * 1;
        sVol = '32,441';
            
        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 = 176.60 * 1;
        iOpen = 174.00 * 1;
        iHigh = 179.00 * 1;
        iLow = 174.00 * 1;
        iVol = 42865 * 1;
        sVol = '42,865';
            
        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 = 180.60 * 1;
        iOpen = 179.00 * 1;
        iHigh = 181.00 * 1;
        iLow = 175.80 * 1;
        iVol = 42572 * 1;
        sVol = '42,572';
            
        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 = 180.20 * 1;
        iOpen = 182.00 * 1;
        iHigh = 182.00 * 1;
        iLow = 177.60 * 1;
        iVol = 39877 * 1;
        sVol = '39,877';
            
        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 = 188.40 * 1;
        iOpen = 182.00 * 1;
        iHigh = 190.20 * 1;
        iLow = 182.00 * 1;
        iVol = 85370 * 1;
        sVol = '85,370';
            
        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 = 187.80 * 1;
        iOpen = 189.60 * 1;
        iHigh = 189.60 * 1;
        iLow = 184.80 * 1;
        iVol = 29622 * 1;
        sVol = '29,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 192.00 * 1;
        iOpen = 187.80 * 1;
        iHigh = 194.60 * 1;
        iLow = 187.80 * 1;
        iVol = 45783 * 1;
        sVol = '45,783';
            
        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 = 183.20 * 1;
        iOpen = 188.00 * 1;
        iHigh = 192.20 * 1;
        iLow = 178.80 * 1;
        iVol = 80492 * 1;
        sVol = '80,492';
            
        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 = 192.80 * 1;
        iOpen = 188.00 * 1;
        iHigh = 195.80 * 1;
        iLow = 186.00 * 1;
        iVol = 113215 * 1;
        sVol = '113,215';
            
        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 = 195.00 * 1;
        iOpen = 195.00 * 1;
        iHigh = 198.80 * 1;
        iLow = 193.00 * 1;
        iVol = 72176 * 1;
        sVol = '72,176';
            
        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 = 190.40 * 1;
        iOpen = 194.80 * 1;
        iHigh = 194.80 * 1;
        iLow = 189.40 * 1;
        iVol = 38371 * 1;
        sVol = '38,371';
            
        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 = 196.60 * 1;
        iOpen = 192.00 * 1;
        iHigh = 200.00 * 1;
        iLow = 192.00 * 1;
        iVol = 93625 * 1;
        sVol = '93,625';
            
        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 = 185.00 * 1;
        iOpen = 180.00 * 1;
        iHigh = 185.60 * 1;
        iLow = 179.80 * 1;
        iVol = 765328 * 1;
        sVol = '765,328';
            
        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 = 184.20 * 1;
        iOpen = 188.40 * 1;
        iHigh = 189.80 * 1;
        iLow = 182.80 * 1;
        iVol = 103501 * 1;
        sVol = '103,501';
            
        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 = 196.00 * 1;
        iOpen = 186.00 * 1;
        iHigh = 198.40 * 1;
        iLow = 183.20 * 1;
        iVol = 170458 * 1;
        sVol = '170,458';
            
        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 = 192.80 * 1;
        iOpen = 199.00 * 1;
        iHigh = 199.00 * 1;
        iLow = 191.00 * 1;
        iVol = 415580 * 1;
        sVol = '415,580';
            
        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 = 187.60 * 1;
        iOpen = 194.80 * 1;
        iHigh = 194.80 * 1;
        iLow = 185.20 * 1;
        iVol = 103805 * 1;
        sVol = '103,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 24);
        iClose = 181.40 * 1;
        iOpen = 186.00 * 1;
        iHigh = 187.00 * 1;
        iLow = 180.80 * 1;
        iVol = 122394 * 1;
        sVol = '122,394';
            
        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 = 182.00 * 1;
        iOpen = 182.00 * 1;
        iHigh = 184.20 * 1;
        iLow = 180.60 * 1;
        iVol = 58031 * 1;
        sVol = '58,031';
            
        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 = 178.60 * 1;
        iOpen = 181.80 * 1;
        iHigh = 185.00 * 1;
        iLow = 176.40 * 1;
        iVol = 103312 * 1;
        sVol = '103,312';
            
        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 = 184.20 * 1;
        iOpen = 180.00 * 1;
        iHigh = 184.40 * 1;
        iLow = 176.80 * 1;
        iVol = 72903 * 1;
        sVol = '72,903';
            
        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 = 185.80 * 1;
        iOpen = 185.00 * 1;
        iHigh = 186.40 * 1;
        iLow = 178.20 * 1;
        iVol = 92343 * 1;
        sVol = '92,343';
            
        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 = 182.60 * 1;
        iOpen = 186.60 * 1;
        iHigh = 186.60 * 1;
        iLow = 181.80 * 1;
        iVol = 26323 * 1;
        sVol = '26,323';
            
        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 = 180.80 * 1;
        iOpen = 181.60 * 1;
        iHigh = 181.80 * 1;
        iLow = 175.40 * 1;
        iVol = 96487 * 1;
        sVol = '96,487';
            
        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 = 184.00 * 1;
        iOpen = 180.60 * 1;
        iHigh = 187.00 * 1;
        iLow = 178.80 * 1;
        iVol = 122497 * 1;
        sVol = '122,497';
            
        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 = 178.00 * 1;
        iOpen = 181.40 * 1;
        iHigh = 183.00 * 1;
        iLow = 177.00 * 1;
        iVol = 89607 * 1;
        sVol = '89,607';
            
        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 = 166.80 * 1;
        iOpen = 177.80 * 1;
        iHigh = 177.80 * 1;
        iLow = 166.20 * 1;
        iVol = 150664 * 1;
        sVol = '150,664';
            
        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 = 168.00 * 1;
        iOpen = 167.60 * 1;
        iHigh = 170.00 * 1;
        iLow = 161.40 * 1;
        iVol = 174114 * 1;
        sVol = '174,114';
            
        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 = 167.80 * 1;
        iOpen = 169.80 * 1;
        iHigh = 169.80 * 1;
        iLow = 164.40 * 1;
        iVol = 56251 * 1;
        sVol = '56,251';
            
        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 = 174.80 * 1;
        iOpen = 167.20 * 1;
        iHigh = 174.80 * 1;
        iLow = 166.80 * 1;
        iVol = 79006 * 1;
        sVol = '79,006';
            
        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 = 177.40 * 1;
        iOpen = 175.80 * 1;
        iHigh = 180.40 * 1;
        iLow = 174.80 * 1;
        iVol = 76214 * 1;
        sVol = '76,214';
            
        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 = 176.00 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 172.40 * 1;
        iVol = 76186 * 1;
        sVol = '76,186';
            
        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 = 175.20 * 1;
        iOpen = 174.00 * 1;
        iHigh = 179.20 * 1;
        iLow = 174.00 * 1;
        iVol = 32477 * 1;
        sVol = '32,477';
            
        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 = 176.60 * 1;
        iOpen = 174.60 * 1;
        iHigh = 178.40 * 1;
        iLow = 174.60 * 1;
        iVol = 45979 * 1;
        sVol = '45,979';
            
        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 = 174.00 * 1;
        iOpen = 174.00 * 1;
        iHigh = 178.60 * 1;
        iLow = 172.60 * 1;
        iVol = 44881 * 1;
        sVol = '44,881';
            
        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 = 176.20 * 1;
        iOpen = 172.00 * 1;
        iHigh = 178.00 * 1;
        iLow = 171.40 * 1;
        iVol = 57685 * 1;
        sVol = '57,685';
            
        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 = 174.40 * 1;
        iOpen = 176.60 * 1;
        iHigh = 178.00 * 1;
        iLow = 172.60 * 1;
        iVol = 45973 * 1;
        sVol = '45,973';
            
        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 = 174.40 * 1;
        iOpen = 173.20 * 1;
        iHigh = 178.00 * 1;
        iLow = 173.20 * 1;
        iVol = 56369 * 1;
        sVol = '56,369';
            
        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 = 172.40 * 1;
        iOpen = 171.00 * 1;
        iHigh = 175.20 * 1;
        iLow = 171.00 * 1;
        iVol = 36877 * 1;
        sVol = '36,877';
            
        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 = 176.60 * 1;
        iOpen = 177.00 * 1;
        iHigh = 178.60 * 1;
        iLow = 173.60 * 1;
        iVol = 34468 * 1;
        sVol = '34,468';
            
        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 = 170.40 * 1;
        iOpen = 178.00 * 1;
        iHigh = 178.00 * 1;
        iLow = 169.20 * 1;
        iVol = 67198 * 1;
        sVol = '67,198';
            
        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 = 171.20 * 1;
        iOpen = 169.00 * 1;
        iHigh = 171.80 * 1;
        iLow = 166.60 * 1;
        iVol = 44731 * 1;
        sVol = '44,731';
            
        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 = 170.20 * 1;
        iOpen = 172.80 * 1;
        iHigh = 172.80 * 1;
        iLow = 169.00 * 1;
        iVol = 25229 * 1;
        sVol = '25,229';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 2);
        iClose = 174.60 * 1;
        iOpen = 169.00 * 1;
        iHigh = 176.00 * 1;
        iLow = 169.00 * 1;
        iVol = 27864 * 1;
        sVol = '27,864';
            
        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 = 169.80 * 1;
        iOpen = 174.80 * 1;
        iHigh = 177.60 * 1;
        iLow = 169.80 * 1;
        iVol = 46775 * 1;
        sVol = '46,775';
            
        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 = 161.60 * 1;
        iOpen = 172.80 * 1;
        iHigh = 172.80 * 1;
        iLow = 160.60 * 1;
        iVol = 121323 * 1;
        sVol = '121,323';
            
        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 = 161.60 * 1;
        iOpen = 161.40 * 1;
        iHigh = 162.60 * 1;
        iLow = 157.40 * 1;
        iVol = 74723 * 1;
        sVol = '74,723';
            
        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 = 164.80 * 1;
        iOpen = 161.40 * 1;
        iHigh = 165.80 * 1;
        iLow = 161.40 * 1;
        iVol = 41290 * 1;
        sVol = '41,290';
            
        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 = 162.00 * 1;
        iOpen = 166.00 * 1;
        iHigh = 167.20 * 1;
        iLow = 161.20 * 1;
        iVol = 34888 * 1;
        sVol = '34,888';
            
        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 = 165.60 * 1;
        iOpen = 162.00 * 1;
        iHigh = 167.00 * 1;
        iLow = 159.80 * 1;
        iVol = 30559 * 1;
        sVol = '30,559';
            
        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 = 169.40 * 1;
        iOpen = 166.40 * 1;
        iHigh = 170.60 * 1;
        iLow = 165.20 * 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(2023, 0, 12);
        iClose = 167.20 * 1;
        iOpen = 168.60 * 1;
        iHigh = 169.00 * 1;
        iLow = 165.60 * 1;
        iVol = 48708 * 1;
        sVol = '48,708';
            
        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 = 168.40 * 1;
        iOpen = 169.00 * 1;
        iHigh = 171.60 * 1;
        iLow = 167.60 * 1;
        iVol = 31293 * 1;
        sVol = '31,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 16);
        iClose = 171.80 * 1;
        iOpen = 168.00 * 1;
        iHigh = 174.20 * 1;
        iLow = 168.00 * 1;
        iVol = 33101 * 1;
        sVol = '33,101';
            
        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 = 174.20 * 1;
        iOpen = 171.60 * 1;
        iHigh = 175.00 * 1;
        iLow = 171.20 * 1;
        iVol = 34143 * 1;
        sVol = '34,143';
            
        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 = 175.20 * 1;
        iOpen = 173.40 * 1;
        iHigh = 176.40 * 1;
        iLow = 173.40 * 1;
        iVol = 20979 * 1;
        sVol = '20,979';
            
        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 = 171.00 * 1;
        iOpen = 173.40 * 1;
        iHigh = 173.60 * 1;
        iLow = 170.20 * 1;
        iVol = 22492 * 1;
        sVol = '22,492';
            
        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 = 180.20 * 1;
        iOpen = 173.00 * 1;
        iHigh = 181.20 * 1;
        iLow = 172.80 * 1;
        iVol = 89433 * 1;
        sVol = '89,433';
            
        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 = 183.20 * 1;
        iOpen = 182.00 * 1;
        iHigh = 185.40 * 1;
        iLow = 181.40 * 1;
        iVol = 61097 * 1;
        sVol = '61,097';
            
        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 = 179.20 * 1;
        iOpen = 184.00 * 1;
        iHigh = 184.00 * 1;
        iLow = 177.20 * 1;
        iVol = 48922 * 1;
        sVol = '48,922';
            
        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 = 174.40 * 1;
        iOpen = 180.40 * 1;
        iHigh = 180.40 * 1;
        iLow = 172.40 * 1;
        iVol = 49702 * 1;
        sVol = '49,702';
            
        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 = 175.20 * 1;
        iOpen = 176.00 * 1;
        iHigh = 178.40 * 1;
        iLow = 174.60 * 1;
        iVol = 16577 * 1;
        sVol = '16,577';
            
        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 = 176.40 * 1;
        iOpen = 177.40 * 1;
        iHigh = 179.00 * 1;
        iLow = 173.80 * 1;
        iVol = 21835 * 1;
        sVol = '21,835';
            
        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 = 177.00 * 1;
        iOpen = 176.00 * 1;
        iHigh = 178.80 * 1;
        iLow = 175.00 * 1;
        iVol = 13988 * 1;
        sVol = '13,988';
            
        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 = 179.60 * 1;
        iOpen = 177.80 * 1;
        iHigh = 180.00 * 1;
        iLow = 177.00 * 1;
        iVol = 45954 * 1;
        sVol = '45,954';
            
        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 = 182.60 * 1;
        iOpen = 179.80 * 1;
        iHigh = 183.00 * 1;
        iLow = 178.40 * 1;
        iVol = 29129 * 1;
        sVol = '29,129';
            
        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 = 183.80 * 1;
        iOpen = 180.60 * 1;
        iHigh = 184.40 * 1;
        iLow = 180.00 * 1;
        iVol = 24163 * 1;
        sVol = '24,163';
            
        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 = 186.20 * 1;
        iOpen = 184.80 * 1;
        iHigh = 186.40 * 1;
        iLow = 183.80 * 1;
        iVol = 62318 * 1;
        sVol = '62,318';
            
        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 = 185.40 * 1;
        iOpen = 185.20 * 1;
        iHigh = 186.00 * 1;
        iLow = 183.40 * 1;
        iVol = 24431 * 1;
        sVol = '24,431';
            
        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 = 190.60 * 1;
        iOpen = 186.80 * 1;
        iHigh = 191.80 * 1;
        iLow = 185.00 * 1;
        iVol = 45240 * 1;
        sVol = '45,240';
            
        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 = 195.60 * 1;
        iOpen = 192.00 * 1;
        iHigh = 196.40 * 1;
        iLow = 191.00 * 1;
        iVol = 63350 * 1;
        sVol = '63,350';
            
        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 = 201.50 * 1;
        iOpen = 193.60 * 1;
        iHigh = 202.50 * 1;
        iLow = 193.60 * 1;
        iVol = 108759 * 1;
        sVol = '108,759';
            
        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 = 194.40 * 1;
        iOpen = 201.00 * 1;
        iHigh = 202.00 * 1;
        iLow = 193.40 * 1;
        iVol = 86140 * 1;
        sVol = '86,140';
            
        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 = 204.50 * 1;
        iOpen = 194.20 * 1;
        iHigh = 204.50 * 1;
        iLow = 194.20 * 1;
        iVol = 99106 * 1;
        sVol = '99,106';
            
        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 = 209.00 * 1;
        iOpen = 205.00 * 1;
        iHigh = 213.00 * 1;
        iLow = 201.00 * 1;
        iVol = 150989 * 1;
        sVol = '150,989';
            
        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 = 207.00 * 1;
        iOpen = 206.50 * 1;
        iHigh = 210.00 * 1;
        iLow = 203.00 * 1;
        iVol = 49556 * 1;
        sVol = '49,556';
            
        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 = 211.50 * 1;
        iOpen = 203.50 * 1;
        iHigh = 214.00 * 1;
        iLow = 203.50 * 1;
        iVol = 67330 * 1;
        sVol = '67,330';
            
        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 = 207.00 * 1;
        iOpen = 213.00 * 1;
        iHigh = 213.00 * 1;
        iLow = 206.50 * 1;
        iVol = 31638 * 1;
        sVol = '31,638';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 20);
        iClose = 207.00 * 1;
        iOpen = 209.00 * 1;
        iHigh = 212.00 * 1;
        iLow = 206.00 * 1;
        iVol = 40972 * 1;
        sVol = '40,972';
            
        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 = 213.50 * 1;
        iOpen = 207.00 * 1;
        iHigh = 216.50 * 1;
        iLow = 207.00 * 1;
        iVol = 63317 * 1;
        sVol = '63,317';
            
        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 = 217.00 * 1;
        iOpen = 217.50 * 1;
        iHigh = 219.00 * 1;
        iLow = 209.50 * 1;
        iVol = 58550 * 1;
        sVol = '58,550';
            
        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 = 223.50 * 1;
        iOpen = 216.50 * 1;
        iHigh = 225.00 * 1;
        iLow = 215.00 * 1;
        iVol = 82969 * 1;
        sVol = '82,969';
            
        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 = 241.00 * 1;
        iOpen = 242.50 * 1;
        iHigh = 247.50 * 1;
        iLow = 236.00 * 1;
        iVol = 205884 * 1;
        sVol = '205,884';
            
        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 = 247.50 * 1;
        iOpen = 247.00 * 1;
        iHigh = 249.50 * 1;
        iLow = 238.50 * 1;
        iVol = 263753 * 1;
        sVol = '263,753';
            
        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 = 254.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 259.00 * 1;
        iLow = 249.00 * 1;
        iVol = 298794 * 1;
        sVol = '298,794';
            
        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 = 263.00 * 1;
        iOpen = 257.50 * 1;
        iHigh = 263.50 * 1;
        iLow = 256.50 * 1;
        iVol = 206656 * 1;
        sVol = '206,656';
            
        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 = 260.00 * 1;
        iOpen = 261.00 * 1;
        iHigh = 262.50 * 1;
        iLow = 254.50 * 1;
        iVol = 428613 * 1;
        sVol = '428,613';
            
        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 = 268.00 * 1;
        iOpen = 258.00 * 1;
        iHigh = 268.50 * 1;
        iLow = 257.50 * 1;
        iVol = 149579 * 1;
        sVol = '149,579';
            
        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 = 263.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 275.50 * 1;
        iLow = 263.00 * 1;
        iVol = 99854 * 1;
        sVol = '99,854';
            
        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 = 259.50 * 1;
        iOpen = 265.00 * 1;
        iHigh = 270.50 * 1;
        iLow = 258.00 * 1;
        iVol = 145684 * 1;
        sVol = '145,684';
            
        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 = 272.50 * 1;
        iOpen = 259.00 * 1;
        iHigh = 275.00 * 1;
        iLow = 259.00 * 1;
        iVol = 399641 * 1;
        sVol = '399,641';
            
        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 = 254.50 * 1;
        iOpen = 269.00 * 1;
        iHigh = 272.50 * 1;
        iLow = 260.50 * 1;
        iVol = 426277 * 1;
        sVol = '426,277';
            
        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 = 249.50 * 1;
        iOpen = 251.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 248.00 * 1;
        iVol = 195386 * 1;
        sVol = '195,386';
            
        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 = 241.50 * 1;
        iOpen = 240.00 * 1;
        iHigh = 244.00 * 1;
        iLow = 228.00 * 1;
        iVol = 358207 * 1;
        sVol = '358,207';
            
        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 = 250.00 * 1;
        iOpen = 241.00 * 1;
        iHigh = 250.00 * 1;
        iLow = 240.00 * 1;
        iVol = 137786 * 1;
        sVol = '137,786';
            
        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 = 241.00 * 1;
        iOpen = 248.50 * 1;
        iHigh = 257.00 * 1;
        iLow = 239.00 * 1;
        iVol = 173183 * 1;
        sVol = '173,183';
            
        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 = 244.50 * 1;
        iOpen = 240.50 * 1;
        iHigh = 249.50 * 1;
        iLow = 237.00 * 1;
        iVol = 82661 * 1;
        sVol = '82,661';
            
        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 = 252.00 * 1;
        iOpen = 248.50 * 1;
        iHigh = 259.00 * 1;
        iLow = 248.50 * 1;
        iVol = 156853 * 1;
        sVol = '156,853';
            
        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 = 263.50 * 1;
        iOpen = 249.00 * 1;
        iHigh = 266.50 * 1;
        iLow = 240.00 * 1;
        iVol = 148725 * 1;
        sVol = '148,725';
            
        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 = 268.50 * 1;
        iOpen = 266.50 * 1;
        iHigh = 275.00 * 1;
        iLow = 266.00 * 1;
        iVol = 170491 * 1;
        sVol = '170,491';
            
        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 = 263.00 * 1;
        iOpen = 269.00 * 1;
        iHigh = 269.00 * 1;
        iLow = 261.50 * 1;
        iVol = 113910 * 1;
        sVol = '113,910';
            
        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 = 261.00 * 1;
        iOpen = 257.50 * 1;
        iHigh = 265.50 * 1;
        iLow = 257.00 * 1;
        iVol = 98278 * 1;
        sVol = '98,278';
            
        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 = 247.50 * 1;
        iOpen = 258.00 * 1;
        iHigh = 258.00 * 1;
        iLow = 246.50 * 1;
        iVol = 162428 * 1;
        sVol = '162,428';
            
        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 = 255.00 * 1;
        iOpen = 251.00 * 1;
        iHigh = 256.00 * 1;
        iLow = 247.00 * 1;
        iVol = 61473 * 1;
        sVol = '61,473';
            
        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 = 261.50 * 1;
        iOpen = 256.50 * 1;
        iHigh = 263.00 * 1;
        iLow = 256.50 * 1;
        iVol = 51891 * 1;
        sVol = '51,891';
            
        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 = 264.00 * 1;
        iOpen = 261.50 * 1;
        iHigh = 264.00 * 1;
        iLow = 259.50 * 1;
        iVol = 33275 * 1;
        sVol = '33,275';
            
        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 = 257.50 * 1;
        iOpen = 262.50 * 1;
        iHigh = 262.50 * 1;
        iLow = 256.00 * 1;
        iVol = 76727 * 1;
        sVol = '76,727';
            
        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 = 257.50 * 1;
        iOpen = 256.50 * 1;
        iHigh = 259.00 * 1;
        iLow = 254.00 * 1;
        iVol = 51945 * 1;
        sVol = '51,945';
            
        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 = 233.50 * 1;
        iOpen = 249.50 * 1;
        iHigh = 250.00 * 1;
        iLow = 232.50 * 1;
        iVol = 213019 * 1;
        sVol = '213,019';
            
        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 = 226.00 * 1;
        iOpen = 232.00 * 1;
        iHigh = 233.50 * 1;
        iLow = 226.00 * 1;
        iVol = 140838 * 1;
        sVol = '140,838';
            
        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 = 228.50 * 1;
        iOpen = 228.00 * 1;
        iHigh = 232.50 * 1;
        iLow = 225.00 * 1;
        iVol = 65445 * 1;
        sVol = '65,445';
            
        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 = 236.50 * 1;
        iOpen = 233.00 * 1;
        iHigh = 238.50 * 1;
        iLow = 232.00 * 1;
        iVol = 123417 * 1;
        sVol = '123,417';
            
        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 = 245.00 * 1;
        iOpen = 236.00 * 1;
        iHigh = 245.50 * 1;
        iLow = 235.00 * 1;
        iVol = 80578 * 1;
        sVol = '80,578';
            
        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 = 249.00 * 1;
        iOpen = 245.00 * 1;
        iHigh = 250.50 * 1;
        iLow = 242.00 * 1;
        iVol = 61878 * 1;
        sVol = '61,878';
            
        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 = 250.50 * 1;
        iOpen = 249.00 * 1;
        iHigh = 252.50 * 1;
        iLow = 245.50 * 1;
        iVol = 60867 * 1;
        sVol = '60,867';
            
        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 = 258.50 * 1;
        iOpen = 251.50 * 1;
        iHigh = 258.50 * 1;
        iLow = 251.50 * 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(2023, 3, 18);
        iClose = 261.00 * 1;
        iOpen = 259.00 * 1;
        iHigh = 261.00 * 1;
        iLow = 256.50 * 1;
        iVol = 85174 * 1;
        sVol = '85,174';
            
        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 = 258.00 * 1;
        iOpen = 261.00 * 1;
        iHigh = 263.00 * 1;
        iLow = 257.50 * 1;
        iVol = 67864 * 1;
        sVol = '67,864';
            
        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 = 255.00 * 1;
        iOpen = 263.00 * 1;
        iHigh = 263.00 * 1;
        iLow = 252.50 * 1;
        iVol = 38754 * 1;
        sVol = '38,754';
            
        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 = 243.00 * 1;
        iOpen = 251.00 * 1;
        iHigh = 251.00 * 1;
        iLow = 243.00 * 1;
        iVol = 76658 * 1;
        sVol = '76,658';
            
        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 = 254.50 * 1;
        iOpen = 244.00 * 1;
        iHigh = 256.50 * 1;
        iLow = 244.00 * 1;
        iVol = 57248 * 1;
        sVol = '57,248';
            
        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 = 251.50 * 1;
        iOpen = 255.00 * 1;
        iHigh = 259.50 * 1;
        iLow = 249.50 * 1;
        iVol = 84509 * 1;
        sVol = '84,509';
            
        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 = 243.00 * 1;
        iOpen = 247.00 * 1;
        iHigh = 251.00 * 1;
        iLow = 242.00 * 1;
        iVol = 74180 * 1;
        sVol = '74,180';
            
        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 = 242.50 * 1;
        iOpen = 243.00 * 1;
        iHigh = 246.50 * 1;
        iLow = 239.50 * 1;
        iVol = 46398 * 1;
        sVol = '46,398';
            
        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 = 248.00 * 1;
        iOpen = 245.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 240.50 * 1;
        iVol = 52859 * 1;
        sVol = '52,859';
            
        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 = 241.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 241.00 * 1;
        iVol = 44251 * 1;
        sVol = '44,251';
            
        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 = 236.00 * 1;
        iOpen = 241.00 * 1;
        iHigh = 241.50 * 1;
        iLow = 233.50 * 1;
        iVol = 52227 * 1;
        sVol = '52,227';
            
        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 = 231.00 * 1;
        iOpen = 235.00 * 1;
        iHigh = 235.50 * 1;
        iLow = 228.50 * 1;
        iVol = 49595 * 1;
        sVol = '49,595';
            
        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 = 237.50 * 1;
        iOpen = 229.00 * 1;
        iHigh = 238.00 * 1;
        iLow = 227.00 * 1;
        iVol = 59371 * 1;
        sVol = '59,371';
            
        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 = 231.50 * 1;
        iOpen = 238.50 * 1;
        iHigh = 239.50 * 1;
        iLow = 231.50 * 1;
        iVol = 53501 * 1;
        sVol = '53,501';
            
        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 = 234.50 * 1;
        iOpen = 231.00 * 1;
        iHigh = 237.00 * 1;
        iLow = 230.00 * 1;
        iVol = 33864 * 1;
        sVol = '33,864';
            
        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 = 239.50 * 1;
        iOpen = 238.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 236.50 * 1;
        iVol = 50434 * 1;
        sVol = '50,434';
            
        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 = 247.00 * 1;
        iOpen = 244.00 * 1;
        iHigh = 248.00 * 1;
        iLow = 238.00 * 1;
        iVol = 48458 * 1;
        sVol = '48,458';
            
        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 = 250.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 252.50 * 1;
        iLow = 240.00 * 1;
        iVol = 115504 * 1;
        sVol = '115,504';
            
        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 = 239.00 * 1;
        iOpen = 249.50 * 1;
        iHigh = 249.50 * 1;
        iLow = 238.00 * 1;
        iVol = 65522 * 1;
        sVol = '65,522';
            
        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 = 245.50 * 1;
        iOpen = 239.50 * 1;
        iHigh = 247.00 * 1;
        iLow = 236.00 * 1;
        iVol = 80765 * 1;
        sVol = '80,765';
            
        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 = 252.00 * 1;
        iOpen = 249.50 * 1;
        iHigh = 254.50 * 1;
        iLow = 246.00 * 1;
        iVol = 64669 * 1;
        sVol = '64,669';
            
        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 = 248.50 * 1;
        iOpen = 252.00 * 1;
        iHigh = 253.00 * 1;
        iLow = 247.50 * 1;
        iVol = 37354 * 1;
        sVol = '37,354';
            
        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 = 250.00 * 1;
        iOpen = 248.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 248.00 * 1;
        iVol = 28350 * 1;
        sVol = '28,350';
            
        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 = 241.00 * 1;
        iOpen = 250.00 * 1;
        iHigh = 250.00 * 1;
        iLow = 240.50 * 1;
        iVol = 92391 * 1;
        sVol = '92,391';
            
        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 = 246.50 * 1;
        iOpen = 249.00 * 1;
        iHigh = 251.00 * 1;
        iLow = 240.00 * 1;
        iVol = 72160 * 1;
        sVol = '72,160';
            
        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 = 251.50 * 1;
        iOpen = 249.50 * 1;
        iHigh = 251.50 * 1;
        iLow = 247.00 * 1;
        iVol = 50087 * 1;
        sVol = '50,087';
            
        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 = 254.50 * 1;
        iOpen = 252.50 * 1;
        iHigh = 262.50 * 1;
        iLow = 251.50 * 1;
        iVol = 126168 * 1;
        sVol = '126,168';
            
        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 = 226.00 * 1;
        iOpen = 255.00 * 1;
        iHigh = 255.00 * 1;
        iLow = 242.00 * 1;
        iVol = 130094 * 1;
        sVol = '130,094';
            
        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 = 232.00 * 1;
        iOpen = 232.00 * 1;
        iHigh = 233.50 * 1;
        iLow = 225.50 * 1;
        iVol = 87031 * 1;
        sVol = '87,031';
            
        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 = 231.50 * 1;
        iOpen = 233.50 * 1;
        iHigh = 233.50 * 1;
        iLow = 228.50 * 1;
        iVol = 42863 * 1;
        sVol = '42,863';
            
        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 = 221.50 * 1;
        iOpen = 228.00 * 1;
        iHigh = 230.00 * 1;
        iLow = 221.00 * 1;
        iVol = 96199 * 1;
        sVol = '96,199';
            
        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 = 221.50 * 1;
        iOpen = 220.00 * 1;
        iHigh = 222.50 * 1;
        iLow = 214.50 * 1;
        iVol = 69007 * 1;
        sVol = '69,007';
            
        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 = 220.00 * 1;
        iOpen = 220.00 * 1;
        iHigh = 224.00 * 1;
        iLow = 219.50 * 1;
        iVol = 34556 * 1;
        sVol = '34,556';
            
        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 = 223.50 * 1;
        iOpen = 220.00 * 1;
        iHigh = 225.50 * 1;
        iLow = 220.00 * 1;
        iVol = 38836 * 1;
        sVol = '38,836';
            
        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 = 228.00 * 1;
        iOpen = 223.00 * 1;
        iHigh = 228.50 * 1;
        iLow = 222.50 * 1;
        iVol = 55636 * 1;
        sVol = '55,636';
            
        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 = 229.50 * 1;
        iOpen = 229.50 * 1;
        iHigh = 235.00 * 1;
        iLow = 226.50 * 1;
        iVol = 45018 * 1;
        sVol = '45,018';
            
        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 = 240.50 * 1;
        iOpen = 234.50 * 1;
        iHigh = 240.50 * 1;
        iLow = 233.00 * 1;
        iVol = 84455 * 1;
        sVol = '84,455';
            
        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 = 243.50 * 1;
        iOpen = 237.00 * 1;
        iHigh = 244.50 * 1;
        iLow = 237.00 * 1;
        iVol = 38504 * 1;
        sVol = '38,504';
            
        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 = 248.00 * 1;
        iOpen = 246.50 * 1;
        iHigh = 253.00 * 1;
        iLow = 246.00 * 1;
        iVol = 45045 * 1;
        sVol = '45,045';
            
        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 = 243.00 * 1;
        iOpen = 252.50 * 1;
        iHigh = 252.50 * 1;
        iLow = 242.50 * 1;
        iVol = 52715 * 1;
        sVol = '52,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 19);
        iClose = 249.50 * 1;
        iOpen = 244.50 * 1;
        iHigh = 250.00 * 1;
        iLow = 241.50 * 1;
        iVol = 40906 * 1;
        sVol = '40,906';
            
        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 = 246.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 249.00 * 1;
        iLow = 242.00 * 1;
        iVol = 37917 * 1;
        sVol = '37,917';
            
        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 = 252.00 * 1;
        iOpen = 249.50 * 1;
        iHigh = 253.50 * 1;
        iLow = 246.00 * 1;
        iVol = 44305 * 1;
        sVol = '44,305';
            
        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 = 244.00 * 1;
        iOpen = 249.00 * 1;
        iHigh = 251.00 * 1;
        iLow = 242.50 * 1;
        iVol = 54223 * 1;
        sVol = '54,223';
            
        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 = 238.50 * 1;
        iOpen = 243.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 236.50 * 1;
        iVol = 55177 * 1;
        sVol = '55,177';
            
        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 = 230.50 * 1;
        iOpen = 236.00 * 1;
        iHigh = 236.00 * 1;
        iLow = 228.00 * 1;
        iVol = 63528 * 1;
        sVol = '63,528';
            
        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 = 222.00 * 1;
        iOpen = 225.50 * 1;
        iHigh = 227.50 * 1;
        iLow = 221.50 * 1;
        iVol = 51263 * 1;
        sVol = '51,263';
            
        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 = 223.00 * 1;
        iOpen = 228.00 * 1;
        iHigh = 228.00 * 1;
        iLow = 222.00 * 1;
        iVol = 29186 * 1;
        sVol = '29,186';
            
        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 = 228.50 * 1;
        iOpen = 225.00 * 1;
        iHigh = 230.50 * 1;
        iLow = 222.00 * 1;
        iVol = 57193 * 1;
        sVol = '57,193';
            
        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 = 231.00 * 1;
        iOpen = 225.00 * 1;
        iHigh = 233.50 * 1;
        iLow = 225.00 * 1;
        iVol = 35129 * 1;
        sVol = '35,129';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 239.50 * 1;
        iOpen = 234.50 * 1;
        iHigh = 241.50 * 1;
        iLow = 232.50 * 1;
        iVol = 47271 * 1;
        sVol = '47,271';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 4);
        iClose = 236.50 * 1;
        iOpen = 239.50 * 1;
        iHigh = 243.00 * 1;
        iLow = 234.50 * 1;
        iVol = 28135 * 1;
        sVol = '28,135';
            
        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 = 236.50 * 1;
        iOpen = 236.00 * 1;
        iHigh = 237.00 * 1;
        iLow = 231.50 * 1;
        iVol = 30794 * 1;
        sVol = '30,794';
            
        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 = 238.50 * 1;
        iOpen = 238.00 * 1;
        iHigh = 241.00 * 1;
        iLow = 235.00 * 1;
        iVol = 52008 * 1;
        sVol = '52,008';
            
        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 = 242.00 * 1;
        iOpen = 236.50 * 1;
        iHigh = 243.00 * 1;
        iLow = 236.00 * 1;
        iVol = 63860 * 1;
        sVol = '63,860';
            
        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 = 242.50 * 1;
        iOpen = 238.50 * 1;
        iHigh = 245.00 * 1;
        iLow = 238.50 * 1;
        iVol = 21757 * 1;
        sVol = '21,757';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 247.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 247.00 * 1;
        iLow = 238.50 * 1;
        iVol = 26188 * 1;
        sVol = '26,188';
            
        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 = 243.50 * 1;
        iOpen = 246.00 * 1;
        iHigh = 247.00 * 1;
        iLow = 242.50 * 1;
        iVol = 39003 * 1;
        sVol = '39,003';
            
        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 = 235.50 * 1;
        iOpen = 238.00 * 1;
        iHigh = 241.50 * 1;
        iLow = 235.50 * 1;
        iVol = 27193 * 1;
        sVol = '27,193';
            
        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 = 229.00 * 1;
        iOpen = 235.00 * 1;
        iHigh = 235.00 * 1;
        iLow = 229.00 * 1;
        iVol = 45593 * 1;
        sVol = '45,593';
            
        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 = 227.00 * 1;
        iOpen = 233.00 * 1;
        iHigh = 233.00 * 1;
        iLow = 225.50 * 1;
        iVol = 30228 * 1;
        sVol = '30,228';
            
        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 = 227.50 * 1;
        iOpen = 230.00 * 1;
        iHigh = 232.50 * 1;
        iLow = 226.00 * 1;
        iVol = 41292 * 1;
        sVol = '41,292';
            
        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 = 229.00 * 1;
        iOpen = 227.50 * 1;
        iHigh = 229.00 * 1;
        iLow = 226.00 * 1;
        iVol = 20522 * 1;
        sVol = '20,522';
            
        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 = 229.00 * 1;
        iOpen = 230.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 228.00 * 1;
        iVol = 23990 * 1;
        sVol = '23,990';
            
        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 = 227.50 * 1;
        iOpen = 229.00 * 1;
        iHigh = 232.50 * 1;
        iLow = 227.50 * 1;
        iVol = 47610 * 1;
        sVol = '47,610';
            
        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 = 228.50 * 1;
        iOpen = 227.50 * 1;
        iHigh = 229.00 * 1;
        iLow = 223.00 * 1;
        iVol = 33848 * 1;
        sVol = '33,848';
            
        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 = 233.50 * 1;
        iOpen = 224.00 * 1;
        iHigh = 233.50 * 1;
        iLow = 224.00 * 1;
        iVol = 27059 * 1;
        sVol = '27,059';
            
        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 = 232.50 * 1;
        iOpen = 234.00 * 1;
        iHigh = 235.50 * 1;
        iLow = 230.00 * 1;
        iVol = 27554 * 1;
        sVol = '27,554';
            
        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 = 236.50 * 1;
        iOpen = 232.50 * 1;
        iHigh = 239.50 * 1;
        iLow = 231.00 * 1;
        iVol = 34316 * 1;
        sVol = '34,316';
            
        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 = 237.50 * 1;
        iOpen = 232.00 * 1;
        iHigh = 237.50 * 1;
        iLow = 232.00 * 1;
        iVol = 9794 * 1;
        sVol = '9,794';
            
        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 = 246.00 * 1;
        iOpen = 239.50 * 1;
        iHigh = 249.00 * 1;
        iLow = 238.00 * 1;
        iVol = 95563 * 1;
        sVol = '95,563';
            
        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 = 243.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 248.50 * 1;
        iLow = 243.00 * 1;
        iVol = 33462 * 1;
        sVol = '33,462';
            
        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 = 243.00 * 1;
        iOpen = 240.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 240.00 * 1;
        iVol = 16787 * 1;
        sVol = '16,787';
            
        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 = 253.50 * 1;
        iOpen = 243.00 * 1;
        iHigh = 253.50 * 1;
        iLow = 243.00 * 1;
        iVol = 84929 * 1;
        sVol = '84,929';
            
        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 = 257.00 * 1;
        iOpen = 253.50 * 1;
        iHigh = 261.50 * 1;
        iLow = 253.00 * 1;
        iVol = 90520 * 1;
        sVol = '90,520';
            
        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 = 253.50 * 1;
        iOpen = 262.00 * 1;
        iHigh = 262.00 * 1;
        iLow = 250.50 * 1;
        iVol = 84017 * 1;
        sVol = '84,017';
            
        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 = 252.50 * 1;
        iOpen = 250.00 * 1;
        iHigh = 253.00 * 1;
        iLow = 248.50 * 1;
        iVol = 31283 * 1;
        sVol = '31,283';
            
        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 = 256.50 * 1;
        iOpen = 253.00 * 1;
        iHigh = 257.00 * 1;
        iLow = 252.00 * 1;
        iVol = 50968 * 1;
        sVol = '50,968';
            
        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 = 260.50 * 1;
        iOpen = 261.00 * 1;
        iHigh = 261.00 * 1;
        iLow = 256.00 * 1;
        iVol = 66608 * 1;
        sVol = '66,608';
            
        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 = 265.50 * 1;
        iOpen = 266.00 * 1;
        iHigh = 268.50 * 1;
        iLow = 264.00 * 1;
        iVol = 125098 * 1;
        sVol = '125,098';
            
        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 = 259.50 * 1;
        iOpen = 265.50 * 1;
        iHigh = 265.50 * 1;
        iLow = 257.00 * 1;
        iVol = 91925 * 1;
        sVol = '91,925';
            
        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 = 260.50 * 1;
        iOpen = 261.00 * 1;
        iHigh = 264.00 * 1;
        iLow = 259.50 * 1;
        iVol = 67986 * 1;
        sVol = '67,986';
            
        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 = 262.50 * 1;
        iOpen = 263.50 * 1;
        iHigh = 264.00 * 1;
        iLow = 259.50 * 1;
        iVol = 138070 * 1;
        sVol = '138,070';
            
        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 = 263.00 * 1;
        iOpen = 263.00 * 1;
        iHigh = 265.00 * 1;
        iLow = 260.00 * 1;
        iVol = 64757 * 1;
        sVol = '64,757';
            
        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 = 257.50 * 1;
        iOpen = 263.00 * 1;
        iHigh = 263.00 * 1;
        iLow = 254.00 * 1;
        iVol = 85162 * 1;
        sVol = '85,162';
            
        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 = 258.50 * 1;
        iOpen = 258.00 * 1;
        iHigh = 262.00 * 1;
        iLow = 257.50 * 1;
        iVol = 43965 * 1;
        sVol = '43,965';
            
        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 = 259.50 * 1;
        iOpen = 260.00 * 1;
        iHigh = 262.00 * 1;
        iLow = 258.00 * 1;
        iVol = 21131 * 1;
        sVol = '21,131';
            
        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 = 254.00 * 1;
        iOpen = 260.00 * 1;
        iHigh = 260.00 * 1;
        iLow = 252.00 * 1;
        iVol = 72651 * 1;
        sVol = '72,651';
            
        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 = 261.50 * 1;
        iOpen = 259.50 * 1;
        iHigh = 262.00 * 1;
        iLow = 256.00 * 1;
        iVol = 68684 * 1;
        sVol = '68,684';
            
        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 = 258.00 * 1;
        iOpen = 261.50 * 1;
        iHigh = 261.50 * 1;
        iLow = 257.00 * 1;
        iVol = 43777 * 1;
        sVol = '43,777';
            
        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 = 270.00 * 1;
        iOpen = 260.50 * 1;
        iHigh = 272.00 * 1;
        iLow = 260.00 * 1;
        iVol = 111332 * 1;
        sVol = '111,332';
            
        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 = 270.00 * 1;
        iOpen = 271.00 * 1;
        iHigh = 272.00 * 1;
        iLow = 267.50 * 1;
        iVol = 107722 * 1;
        sVol = '107,722';
            
        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 = 253.00 * 1;
        iOpen = 271.00 * 1;
        iHigh = 272.00 * 1;
        iLow = 267.50 * 1;
        iVol = 69751 * 1;
        sVol = '69,751';
            
        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 = 247.00 * 1;
        iOpen = 257.00 * 1;
        iHigh = 257.00 * 1;
        iLow = 247.00 * 1;
        iVol = 87199 * 1;
        sVol = '87,199';
            
        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 = 243.00 * 1;
        iOpen = 248.00 * 1;
        iHigh = 248.00 * 1;
        iLow = 241.50 * 1;
        iVol = 73095 * 1;
        sVol = '73,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 4);
        iClose = 243.00 * 1;
        iOpen = 247.50 * 1;
        iHigh = 247.50 * 1;
        iLow = 240.00 * 1;
        iVol = 49999 * 1;
        sVol = '49,999';
            
        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 = 239.50 * 1;
        iOpen = 243.00 * 1;
        iHigh = 244.50 * 1;
        iLow = 239.50 * 1;
        iVol = 92759 * 1;
        sVol = '92,759';
            
        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 = 241.00 * 1;
        iOpen = 238.50 * 1;
        iHigh = 244.00 * 1;
        iLow = 237.50 * 1;
        iVol = 46466 * 1;
        sVol = '46,466';
            
        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 = 237.50 * 1;
        iOpen = 241.50 * 1;
        iHigh = 241.50 * 1;
        iLow = 237.50 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        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 = 239.00 * 1;
        iOpen = 237.00 * 1;
        iHigh = 241.50 * 1;
        iLow = 237.00 * 1;
        iVol = 34432 * 1;
        sVol = '34,432';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 242.50 * 1;
        iOpen = 241.50 * 1;
        iHigh = 246.50 * 1;
        iLow = 241.50 * 1;
        iVol = 60721 * 1;
        sVol = '60,721';
            
        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 = 240.50 * 1;
        iOpen = 243.00 * 1;
        iHigh = 243.00 * 1;
        iLow = 237.50 * 1;
        iVol = 55901 * 1;
        sVol = '55,901';
            
        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 = 238.50 * 1;
        iOpen = 240.00 * 1;
        iHigh = 242.50 * 1;
        iLow = 235.50 * 1;
        iVol = 62599 * 1;
        sVol = '62,599';
            
        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 = 244.00 * 1;
        iOpen = 242.00 * 1;
        iHigh = 245.50 * 1;
        iLow = 240.00 * 1;
        iVol = 32692 * 1;
        sVol = '32,692';
            
        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 = 243.00 * 1;
        iOpen = 246.00 * 1;
        iHigh = 246.00 * 1;
        iLow = 241.50 * 1;
        iVol = 44679 * 1;
        sVol = '44,679';
            
        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 = 259.00 * 1;
        iOpen = 243.00 * 1;
        iHigh = 259.00 * 1;
        iLow = 243.00 * 1;
        iVol = 150213 * 1;
        sVol = '150,213';
            
        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 = 264.00 * 1;
        iOpen = 259.00 * 1;
        iHigh = 265.50 * 1;
        iLow = 257.00 * 1;
        iVol = 54702 * 1;
        sVol = '54,702';
            
        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 = 269.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 269.50 * 1;
        iLow = 262.50 * 1;
        iVol = 56488 * 1;
        sVol = '56,488';
            
        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 = 276.00 * 1;
        iOpen = 268.50 * 1;
        iHigh = 276.00 * 1;
        iLow = 266.00 * 1;
        iVol = 77487 * 1;
        sVol = '77,487';
            
        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 = 276.50 * 1;
        iOpen = 276.00 * 1;
        iHigh = 282.50 * 1;
        iLow = 272.00 * 1;
        iVol = 76879 * 1;
        sVol = '76,879';
            
        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 = 273.50 * 1;
        iOpen = 276.50 * 1;
        iHigh = 281.50 * 1;
        iLow = 272.00 * 1;
        iVol = 43558 * 1;
        sVol = '43,558';
            
        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 = 281.00 * 1;
        iOpen = 273.50 * 1;
        iHigh = 282.50 * 1;
        iLow = 273.00 * 1;
        iVol = 46195 * 1;
        sVol = '46,195';
            
        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 = 282.50 * 1;
        iOpen = 280.00 * 1;
        iHigh = 282.50 * 1;
        iLow = 276.50 * 1;
        iVol = 36315 * 1;
        sVol = '36,315';
            
        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 = 274.00 * 1;
        iOpen = 283.00 * 1;
        iHigh = 283.00 * 1;
        iLow = 273.00 * 1;
        iVol = 53001 * 1;
        sVol = '53,001';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 276.00 * 1;
        iOpen = 276.50 * 1;
        iHigh = 280.00 * 1;
        iLow = 273.00 * 1;
        iVol = 88188 * 1;
        sVol = '88,188';
            
        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 = 275.00 * 1;
        iOpen = 278.00 * 1;
        iHigh = 281.00 * 1;
        iLow = 275.00 * 1;
        iVol = 34209 * 1;
        sVol = '34,209';
            
        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 = 275.00 * 1;
        iOpen = 272.00 * 1;
        iHigh = 277.00 * 1;
        iLow = 266.50 * 1;
        iVol = 96957 * 1;
        sVol = '96,957';
            
        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 = 264.50 * 1;
        iOpen = 276.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 264.50 * 1;
        iVol = 71737 * 1;
        sVol = '71,737';
            
        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 = 265.00 * 1;
        iOpen = 264.00 * 1;
        iHigh = 266.50 * 1;
        iLow = 258.50 * 1;
        iVol = 84808 * 1;
        sVol = '84,808';
            
        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 = 260.50 * 1;
        iOpen = 267.00 * 1;
        iHigh = 269.50 * 1;
        iLow = 260.00 * 1;
        iVol = 66401 * 1;
        sVol = '66,401';
            
        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 = 272.00 * 1;
        iOpen = 265.00 * 1;
        iHigh = 273.00 * 1;
        iLow = 265.00 * 1;
        iVol = 53780 * 1;
        sVol = '53,780';
            
        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 = 269.00 * 1;
        iOpen = 274.50 * 1;
        iHigh = 275.50 * 1;
        iLow = 268.00 * 1;
        iVol = 44170 * 1;
        sVol = '44,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 270.00 * 1;
        iOpen = 270.00 * 1;
        iHigh = 272.50 * 1;
        iLow = 268.00 * 1;
        iVol = 56076 * 1;
        sVol = '56,076';
            
        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 = 279.00 * 1;
        iOpen = 274.00 * 1;
        iHigh = 281.00 * 1;
        iLow = 272.00 * 1;
        iVol = 53209 * 1;
        sVol = '53,209';
            
        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 = 286.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 287.50 * 1;
        iLow = 280.00 * 1;
        iVol = 103039 * 1;
        sVol = '103,039';
            
        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 = 299.00 * 1;
        iOpen = 288.50 * 1;
        iHigh = 299.50 * 1;
        iLow = 288.50 * 1;
        iVol = 108502 * 1;
        sVol = '108,502';
            
        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 = 306.50 * 1;
        iOpen = 300.00 * 1;
        iHigh = 309.00 * 1;
        iLow = 298.50 * 1;
        iVol = 104649 * 1;
        sVol = '104,649';
            
        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 = 305.00 * 1;
        iOpen = 307.50 * 1;
        iHigh = 309.50 * 1;
        iLow = 301.50 * 1;
        iVol = 57046 * 1;
        sVol = '57,046';
            
        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 = 303.00 * 1;
        iOpen = 303.50 * 1;
        iHigh = 304.50 * 1;
        iLow = 296.50 * 1;
        iVol = 110587 * 1;
        sVol = '110,587';
            
        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 = 302.00 * 1;
        iOpen = 310.00 * 1;
        iHigh = 310.00 * 1;
        iLow = 298.00 * 1;
        iVol = 57300 * 1;
        sVol = '57,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 299.50 * 1;
        iOpen = 302.00 * 1;
        iHigh = 302.50 * 1;
        iLow = 297.00 * 1;
        iVol = 40309 * 1;
        sVol = '40,309';
            
        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 = 303.50 * 1;
        iOpen = 304.50 * 1;
        iHigh = 305.00 * 1;
        iLow = 300.50 * 1;
        iVol = 39224 * 1;
        sVol = '39,224';
            
        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 = 306.50 * 1;
        iOpen = 307.00 * 1;
        iHigh = 309.50 * 1;
        iLow = 302.50 * 1;
        iVol = 37974 * 1;
        sVol = '37,974';
            
        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 = 304.00 * 1;
        iOpen = 308.00 * 1;
        iHigh = 308.00 * 1;
        iLow = 303.50 * 1;
        iVol = 59035 * 1;
        sVol = '59,035';
            
        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 = 312.50 * 1;
        iOpen = 309.50 * 1;
        iHigh = 317.00 * 1;
        iLow = 308.00 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 311.50 * 1;
        iOpen = 318.00 * 1;
        iHigh = 321.00 * 1;
        iLow = 310.00 * 1;
        iVol = 50506 * 1;
        sVol = '50,506';
            
        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 = 321.50 * 1;
        iOpen = 322.00 * 1;
        iHigh = 322.00 * 1;
        iLow = 314.00 * 1;
        iVol = 39491 * 1;
        sVol = '39,491';
            
        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 = 324.50 * 1;
        iOpen = 322.00 * 1;
        iHigh = 325.00 * 1;
        iLow = 320.50 * 1;
        iVol = 51112 * 1;
        sVol = '51,112';
            
        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 = 327.50 * 1;
        iOpen = 324.50 * 1;
        iHigh = 328.50 * 1;
        iLow = 320.00 * 1;
        iVol = 38750 * 1;
        sVol = '38,750';
            
        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 = 328.50 * 1;
        iOpen = 329.00 * 1;
        iHigh = 331.00 * 1;
        iLow = 316.00 * 1;
        iVol = 100933 * 1;
        sVol = '100,933';
            
        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 = 335.00 * 1;
        iOpen = 329.50 * 1;
        iHigh = 336.50 * 1;
        iLow = 329.00 * 1;
        iVol = 73683 * 1;
        sVol = '73,683';
            
        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 = 330.00 * 1;
        iOpen = 334.50 * 1;
        iHigh = 334.50 * 1;
        iLow = 325.50 * 1;
        iVol = 96733 * 1;
        sVol = '96,733';
            
        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 = 332.50 * 1;
        iOpen = 328.50 * 1;
        iHigh = 335.50 * 1;
        iLow = 328.50 * 1;
        iVol = 127992 * 1;
        sVol = '127,992';
            
        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 = 301.00 * 1;
        iOpen = 313.50 * 1;
        iHigh = 313.50 * 1;
        iLow = 291.00 * 1;
        iVol = 342600 * 1;
        sVol = '342,600';
            
        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 = 300.00 * 1;
        iOpen = 301.00 * 1;
        iHigh = 303.00 * 1;
        iLow = 294.50 * 1;
        iVol = 145513 * 1;
        sVol = '145,513';
            
        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 = 291.50 * 1;
        iOpen = 299.00 * 1;
        iHigh = 306.50 * 1;
        iLow = 294.00 * 1;
        iVol = 401777 * 1;
        sVol = '401,777';
            
        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 = 285.00 * 1;
        iOpen = 290.00 * 1;
        iHigh = 293.00 * 1;
        iLow = 281.50 * 1;
        iVol = 241128 * 1;
        sVol = '241,128';
            
        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 = 284.50 * 1;
        iOpen = 285.00 * 1;
        iHigh = 287.00 * 1;
        iLow = 279.50 * 1;
        iVol = 105905 * 1;
        sVol = '105,905';
            
        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 = 280.00 * 1;
        iOpen = 285.00 * 1;
        iHigh = 286.00 * 1;
        iLow = 280.00 * 1;
        iVol = 54124 * 1;
        sVol = '54,124';
            
        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 = 283.50 * 1;
        iOpen = 280.50 * 1;
        iHigh = 284.50 * 1;
        iLow = 280.50 * 1;
        iVol = 60936 * 1;
        sVol = '60,936';
            
        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 = 283.50 * 1;
        iOpen = 284.00 * 1;
        iHigh = 287.50 * 1;
        iLow = 282.50 * 1;
        iVol = 42367 * 1;
        sVol = '42,367';
            
        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 = 274.50 * 1;
        iOpen = 283.50 * 1;
        iHigh = 283.50 * 1;
        iLow = 273.00 * 1;
        iVol = 69649 * 1;
        sVol = '69,649';
            
        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 = 272.00 * 1;
        iOpen = 276.00 * 1;
        iHigh = 276.00 * 1;
        iLow = 269.00 * 1;
        iVol = 84036 * 1;
        sVol = '84,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 23);
        iClose = 277.50 * 1;
        iOpen = 275.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 275.00 * 1;
        iVol = 54733 * 1;
        sVol = '54,733';
            
        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 = 278.50 * 1;
        iOpen = 280.50 * 1;
        iHigh = 281.50 * 1;
        iLow = 276.50 * 1;
        iVol = 45761 * 1;
        sVol = '45,761';
            
        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 = 272.50 * 1;
        iOpen = 278.50 * 1;
        iHigh = 279.00 * 1;
        iLow = 272.00 * 1;
        iVol = 37648 * 1;
        sVol = '37,648';
            
        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 = 271.50 * 1;
        iOpen = 274.00 * 1;
        iHigh = 274.00 * 1;
        iLow = 268.50 * 1;
        iVol = 71755 * 1;
        sVol = '71,755';
            
        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 = 264.00 * 1;
        iOpen = 271.00 * 1;
        iHigh = 271.00 * 1;
        iLow = 262.00 * 1;
        iVol = 70588 * 1;
        sVol = '70,588';
            
        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 = 258.50 * 1;
        iOpen = 264.00 * 1;
        iHigh = 264.50 * 1;
        iLow = 255.00 * 1;
        iVol = 153722 * 1;
        sVol = '153,722';
            
        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 = 269.50 * 1;
        iOpen = 260.00 * 1;
        iHigh = 269.50 * 1;
        iLow = 260.00 * 1;
        iVol = 79403 * 1;
        sVol = '79,403';
            
        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 = 264.50 * 1;
        iOpen = 270.00 * 1;
        iHigh = 274.50 * 1;
        iLow = 264.00 * 1;
        iVol = 60637 * 1;
        sVol = '60,637';
            
        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 = 265.50 * 1;
        iOpen = 269.00 * 1;
        iHigh = 272.00 * 1;
        iLow = 265.00 * 1;
        iVol = 48728 * 1;
        sVol = '48,728';
            
        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 = 271.50 * 1;
        iOpen = 269.50 * 1;
        iHigh = 272.00 * 1;
        iLow = 267.00 * 1;
        iVol = 48453 * 1;
        sVol = '48,453';
            
        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 = 271.50 * 1;
        iOpen = 271.50 * 1;
        iHigh = 271.50 * 1;
        iLow = 271.50 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 271.5 * 1;
        iOpen = 269.5 * 1;
        iHigh = 272 * 1;
        iLow = 267 * 1;
        iVol = 48453 * 1;
        sVol = '48,453';
            
        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 = 259.5 * 1;
        iOpen = 273 * 1;
        iHigh = 273 * 1;
        iLow = 258 * 1;
        iVol = 91511 * 1;
        sVol = '91,511';
            
        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 = 256.5 * 1;
        iOpen = 261 * 1;
        iHigh = 262.5 * 1;
        iLow = 251.5 * 1;
        iVol = 110808 * 1;
        sVol = '110,808';
            
        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 = 254 * 1;
        iOpen = 256.5 * 1;
        iHigh = 258 * 1;
        iLow = 250 * 1;
        iVol = 112506 * 1;
        sVol = '112,506';
            
        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 = 257 * 1;
        iOpen = 262 * 1;
        iHigh = 262 * 1;
        iLow = 256 * 1;
        iVol = 120833 * 1;
        sVol = '120,833';
            
        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 = 275.5 * 1;
        iOpen = 267 * 1;
        iHigh = 280.5 * 1;
        iLow = 264.5 * 1;
        iVol = 208208 * 1;
        sVol = '208,208';
            
        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 = 274 * 1;
        iOpen = 276 * 1;
        iHigh = 276 * 1;
        iLow = 271 * 1;
        iVol = 93084 * 1;
        sVol = '93,084';
            
        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 = 279 * 1;
        iOpen = 275 * 1;
        iHigh = 279.5 * 1;
        iLow = 275 * 1;
        iVol = 36335 * 1;
        sVol = '36,335';
            
        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 = 280.5 * 1;
        iOpen = 276.5 * 1;
        iHigh = 282.5 * 1;
        iLow = 276 * 1;
        iVol = 45437 * 1;
        sVol = '45,437';
            
        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 = 288 * 1;
        iOpen = 281 * 1;
        iHigh = 288.5 * 1;
        iLow = 281 * 1;
        iVol = 60544 * 1;
        sVol = '60,544';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 25);
        iClose = 288 * 1;
        iOpen = 281 * 1;
        iHigh = 288.5 * 1;
        iLow = 281 * 1;
        iVol = 60544 * 1;
        sVol = '60,544';
            
        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 = 288 * 1;
        iOpen = 281 * 1;
        iHigh = 288.5 * 1;
        iLow = 281 * 1;
        iVol = 60544 * 1;
        sVol = '60,544';
            
        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 = 276.5 * 1;
        iOpen = 287.5 * 1;
        iHigh = 288 * 1;
        iLow = 275 * 1;
        iVol = 72765 * 1;
        sVol = '72,765';
            
        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 = 272.5 * 1;
        iOpen = 275 * 1;
        iHigh = 279.5 * 1;
        iLow = 268.5 * 1;
        iVol = 66652 * 1;
        sVol = '66,652';
            
        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 = 269.5 * 1;
        iOpen = 270 * 1;
        iHigh = 275.5 * 1;
        iLow = 267 * 1;
        iVol = 39719 * 1;
        sVol = '39,719';
            
        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 = 281.5 * 1;
        iOpen = 276.5 * 1;
        iHigh = 283 * 1;
        iLow = 276.5 * 1;
        iVol = 63966 * 1;
        sVol = '63,966';
            
        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 = 286.5 * 1;
        iOpen = 283 * 1;
        iHigh = 285 * 1;
        iLow = 280 * 1;
        iVol = 78123 * 1;
        sVol = '78,123';
            
        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 = 293.5 * 1;
        iOpen = 292.5 * 1;
        iHigh = 297 * 1;
        iLow = 291.5 * 1;
        iVol = 158933 * 1;
        sVol = '158,933';
            
        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 = 290.5 * 1;
        iOpen = 290 * 1;
        iHigh = 290 * 1;
        iLow = 283.5 * 1;
        iVol = 82746 * 1;
        sVol = '82,746';
            
        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 = 291 * 1;
        iOpen = 297 * 1;
        iHigh = 300.5 * 1;
        iLow = 287 * 1;
        iVol = 156933 * 1;
        sVol = '156,933';
            
        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 = 288.5 * 1;
        iOpen = 291 * 1;
        iHigh = 297 * 1;
        iLow = 288 * 1;
        iVol = 78142 * 1;
        sVol = '78,142';
            
        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 = 287 * 1;
        iOpen = 294 * 1;
        iHigh = 294 * 1;
        iLow = 287.5 * 1;
        iVol = 51640 * 1;
        sVol = '51,640';
            
        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 = 275.5 * 1;
        iOpen = 286.5 * 1;
        iHigh = 286.5 * 1;
        iLow = 273.5 * 1;
        iVol = 167936 * 1;
        sVol = '167,936';
            
        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 = 291.5 * 1;
        iOpen = 279.5 * 1;
        iHigh = 292.5 * 1;
        iLow = 279.5 * 1;
        iVol = 144082 * 1;
        sVol = '144,082';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 15);
        iClose = 292.5 * 1;
        iOpen = 292 * 1;
        iHigh = 295 * 1;
        iLow = 288 * 1;
        iVol = 71136 * 1;
        sVol = '71,136';
            
        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 = 302.5 * 1;
        iOpen = 289.5 * 1;
        iHigh = 304.5 * 1;
        iLow = 283.5 * 1;
        iVol = 125011 * 1;
        sVol = '125,011';
            
        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 = 302 * 1;
        iOpen = 296.5 * 1;
        iHigh = 303 * 1;
        iLow = 292.5 * 1;
        iVol = 50617 * 1;
        sVol = '50,617';
            
        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 = 301 * 1;
        iOpen = 301.5 * 1;
        iHigh = 305 * 1;
        iLow = 298.5 * 1;
        iVol = 68444 * 1;
        sVol = '68,444';
            
        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 = 295 * 1;
        iOpen = 299.5 * 1;
        iHigh = 300 * 1;
        iLow = 294.5 * 1;
        iVol = 78982 * 1;
        sVol = '78,982';
            
        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 = 295 * 1;
        iOpen = 295 * 1;
        iHigh = 297.5 * 1;
        iLow = 292.5 * 1;
        iVol = 62659 * 1;
        sVol = '62,659';
            
        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 = 287.5 * 1;
        iOpen = 295 * 1;
        iHigh = 295 * 1;
        iLow = 284 * 1;
        iVol = 106253 * 1;
        sVol = '106,253';
            
        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 = 302 * 1;
        iOpen = 294 * 1;
        iHigh = 301 * 1;
        iLow = 292.5 * 1;
        iVol = 104337 * 1;
        sVol = '104,337';
            
        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 = 297.5 * 1;
        iOpen = 302.5 * 1;
        iHigh = 305.5 * 1;
        iLow = 296.5 * 1;
        iVol = 116073 * 1;
        sVol = '116,073';
            
        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 = 297 * 1;
        iOpen = 297 * 1;
        iHigh = 299 * 1;
        iLow = 289.5 * 1;
        iVol = 83479 * 1;
        sVol = '83,479';
            
        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 = 304 * 1;
        iOpen = 304.5 * 1;
        iHigh = 310.5 * 1;
        iLow = 303 * 1;
        iVol = 97297 * 1;
        sVol = '97,297';
            
        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 = 308 * 1;
        iOpen = 303 * 1;
        iHigh = 309 * 1;
        iLow = 297 * 1;
        iVol = 72188 * 1;
        sVol = '72,188';
            
        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 = 307 * 1;
        iOpen = 307.5 * 1;
        iHigh = 313 * 1;
        iLow = 306.5 * 1;
        iVol = 71122 * 1;
        sVol = '71,122';
            
        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 = 314 * 1;
        iOpen = 309 * 1;
        iHigh = 316 * 1;
        iLow = 304.5 * 1;
        iVol = 76162 * 1;
        sVol = '76,162';
            
        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 = 298 * 1;
        iOpen = 306 * 1;
        iHigh = 306 * 1;
        iLow = 296 * 1;
        iVol = 136438 * 1;
        sVol = '136,438';
            
        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 = 295.5 * 1;
        iOpen = 299 * 1;
        iHigh = 306 * 1;
        iLow = 295 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 298.5 * 1;
        iOpen = 295.5 * 1;
        iHigh = 300.5 * 1;
        iLow = 294.5 * 1;
        iVol = 49772 * 1;
        sVol = '49,772';
            
        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 = 291 * 1;
        iOpen = 300 * 1;
        iHigh = 300 * 1;
        iLow = 287.5 * 1;
        iVol = 64057 * 1;
        sVol = '64,057';
            
        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 = 295 * 1;
        iOpen = 291 * 1;
        iHigh = 297.5 * 1;
        iLow = 290.5 * 1;
        iVol = 51437 * 1;
        sVol = '51,437';
            
        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 = 295 * 1;
        iOpen = 299 * 1;
        iHigh = 299 * 1;
        iLow = 294 * 1;
        iVol = 50496 * 1;
        sVol = '50,496';
            
        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 = 303.5 * 1;
        iOpen = 295 * 1;
        iHigh = 305 * 1;
        iLow = 292.5 * 1;
        iVol = 67384 * 1;
        sVol = '67,384';
            
        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 = 299 * 1;
        iOpen = 304 * 1;
        iHigh = 308 * 1;
        iLow = 299.5 * 1;
        iVol = 45421 * 1;
        sVol = '45,421';
            
        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 = 304.5 * 1;
        iOpen = 300 * 1;
        iHigh = 308.5 * 1;
        iLow = 300 * 1;
        iVol = 48287 * 1;
        sVol = '48,287';
            
        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 = 300 * 1;
        iOpen = 304.5 * 1;
        iHigh = 306 * 1;
        iLow = 297.5 * 1;
        iVol = 77966 * 1;
        sVol = '77,966';
            
        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 = 316 * 1;
        iOpen = 306 * 1;
        iHigh = 317 * 1;
        iLow = 305 * 1;
        iVol = 88398 * 1;
        sVol = '88,398';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 19);
        iClose = 319.5 * 1;
        iOpen = 315 * 1;
        iHigh = 320.5 * 1;
        iLow = 314 * 1;
        iVol = 44985 * 1;
        sVol = '44,985';
            
        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 = 317 * 1;
        iOpen = 321 * 1;
        iHigh = 321 * 1;
        iLow = 315.5 * 1;
        iVol = 49619 * 1;
        sVol = '49,619';
            
        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 = 314 * 1;
        iOpen = 313.5 * 1;
        iHigh = 315 * 1;
        iLow = 306 * 1;
        iVol = 62567 * 1;
        sVol = '62,567';
            
        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 = 300.5 * 1;
        iOpen = 312 * 1;
        iHigh = 316.5 * 1;
        iLow = 300 * 1;
        iVol = 65018 * 1;
        sVol = '65,018';
            
        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 = 301.5 * 1;
        iOpen = 304.5 * 1;
        iHigh = 306 * 1;
        iLow = 297 * 1;
        iVol = 53647 * 1;
        sVol = '53,647';
            
        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 = 312 * 1;
        iOpen = 304.5 * 1;
        iHigh = 311.5 * 1;
        iLow = 304 * 1;
        iVol = 78116 * 1;
        sVol = '78,116';
            
        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 = 314 * 1;
        iOpen = 322 * 1;
        iHigh = 322 * 1;
        iLow = 310.5 * 1;
        iVol = 148990 * 1;
        sVol = '148,990';
            
        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 = 319.5 * 1;
        iOpen = 315.5 * 1;
        iHigh = 321 * 1;
        iLow = 313.5 * 1;
        iVol = 70893 * 1;
        sVol = '70,893';
            
        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 = 314 * 1;
        iOpen = 317.5 * 1;
        iHigh = 323 * 1;
        iLow = 308 * 1;
        iVol = 199319 * 1;
        sVol = '199,319';
            
        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 = 306 * 1;
        iOpen = 313.5 * 1;
        iHigh = 315.5 * 1;
        iLow = 306 * 1;
        iVol = 109402 * 1;
        sVol = '109,402';
            
        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 = 309.5 * 1;
        iOpen = 308 * 1;
        iHigh = 310 * 1;
        iLow = 303 * 1;
        iVol = 154056 * 1;
        sVol = '154,056';
            
        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 = 318 * 1;
        iOpen = 309 * 1;
        iHigh = 321.5 * 1;
        iLow = 307.5 * 1;
        iVol = 185687 * 1;
        sVol = '185,687';
            
        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 = 319 * 1;
        iOpen = 320 * 1;
        iHigh = 323.5 * 1;
        iLow = 315 * 1;
        iVol = 98314 * 1;
        sVol = '98,314';
            
        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 = 314.5 * 1;
        iOpen = 322.5 * 1;
        iHigh = 322.5 * 1;
        iLow = 313.5 * 1;
        iVol = 80646 * 1;
        sVol = '80,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 302.5 * 1;
        iOpen = 309.5 * 1;
        iHigh = 309.5 * 1;
        iLow = 302 * 1;
        iVol = 68354 * 1;
        sVol = '68,354';
            
        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 = 303 * 1;
        iOpen = 304 * 1;
        iHigh = 307 * 1;
        iLow = 299.5 * 1;
        iVol = 42875 * 1;
        sVol = '42,875';
            
        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 = 300 * 1;
        iOpen = 304 * 1;
        iHigh = 306.5 * 1;
        iLow = 298 * 1;
        iVol = 44548 * 1;
        sVol = '44,548';
            
        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 = 306.5 * 1;
        iOpen = 300 * 1;
        iHigh = 308.5 * 1;
        iLow = 300 * 1;
        iVol = 33302 * 1;
        sVol = '33,302';
            
        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 = 310 * 1;
        iOpen = 306.5 * 1;
        iHigh = 312 * 1;
        iLow = 306.5 * 1;
        iVol = 40141 * 1;
        sVol = '40,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 326.5 * 1;
        iOpen = 318 * 1;
        iHigh = 327 * 1;
        iLow = 315.5 * 1;
        iVol = 149768 * 1;
        sVol = '149,768';
            
        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 = 326.5 * 1;
        iOpen = 326.5 * 1;
        iHigh = 329 * 1;
        iLow = 324 * 1;
        iVol = 87062 * 1;
        sVol = '87,062';
            
        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 = 324.5 * 1;
        iOpen = 328 * 1;
        iHigh = 330 * 1;
        iLow = 323 * 1;
        iVol = 81227 * 1;
        sVol = '81,227';
            
        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 = 314 * 1;
        iOpen = 324.5 * 1;
        iHigh = 324.5 * 1;
        iLow = 314.5 * 1;
        iVol = 63216 * 1;
        sVol = '63,216';
            
        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 = 322 * 1;
        iOpen = 314.5 * 1;
        iHigh = 322 * 1;
        iLow = 314 * 1;
        iVol = 62974 * 1;
        sVol = '62,974';
            
        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 = 321.5 * 1;
        iOpen = 322 * 1;
        iHigh = 327 * 1;
        iLow = 320 * 1;
        iVol = 32056 * 1;
        sVol = '32,056';
            
        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 = 323 * 1;
        iOpen = 315 * 1;
        iHigh = 323 * 1;
        iLow = 315 * 1;
        iVol = 28017 * 1;
        sVol = '28,017';
            
        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 = 319 * 1;
        iOpen = 325 * 1;
        iHigh = 325 * 1;
        iLow = 317 * 1;
        iVol = 15552 * 1;
        sVol = '15,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 320.5 * 1;
        iOpen = 319 * 1;
        iHigh = 321.5 * 1;
        iLow = 316 * 1;
        iVol = 9551 * 1;
        sVol = '9,551';
            
        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 = 320.5 * 1;
        iOpen = 319 * 1;
        iHigh = 321.5 * 1;
        iLow = 316 * 1;
        iVol = 9551 * 1;
        sVol = '9,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 29);
        iClose = 320.5 * 1;
        iOpen = 319 * 1;
        iHigh = 321.5 * 1;
        iLow = 316 * 1;
        iVol = 9551 * 1;
        sVol = '9,551';
            
        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 = 320.5 * 1;
        iOpen = 319 * 1;
        iHigh = 321.5 * 1;
        iLow = 316 * 1;
        iVol = 9564 * 1;
        sVol = '9,564';
            
        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 = 328 * 1;
        iOpen = 319 * 1;
        iHigh = 333 * 1;
        iLow = 325 * 1;
        iVol = 72349 * 1;
        sVol = '72,349';
            
        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 = 332 * 1;
        iOpen = 328 * 1;
        iHigh = 333 * 1;
        iLow = 326.5 * 1;
        iVol = 40526 * 1;
        sVol = '40,526';
            
        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 = 329.5 * 1;
        iOpen = 332 * 1;
        iHigh = 333.5 * 1;
        iLow = 324 * 1;
        iVol = 68123 * 1;
        sVol = '68,123';
            
        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 = 330.5 * 1;
        iOpen = 329.5 * 1;
        iHigh = 332 * 1;
        iLow = 322.5 * 1;
        iVol = 25069 * 1;
        sVol = '25,069';
            
        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 = 325.5 * 1;
        iOpen = 328.5 * 1;
        iHigh = 331 * 1;
        iLow = 324 * 1;
        iVol = 38580 * 1;
        sVol = '38,580';
            
        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 = 325 * 1;
        iOpen = 329 * 1;
        iHigh = 331.5 * 1;
        iLow = 325 * 1;
        iVol = 25408 * 1;
        sVol = '25,408';
            
        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 = 327 * 1;
        iOpen = 324 * 1;
        iHigh = 327.5 * 1;
        iLow = 318.5 * 1;
        iVol = 64905 * 1;
        sVol = '64,905';
            
        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 = 343.5 * 1;
        iOpen = 330 * 1;
        iHigh = 343.5 * 1;
        iLow = 330 * 1;
        iVol = 169517 * 1;
        sVol = '169,517';
            
        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 = 347 * 1;
        iOpen = 342 * 1;
        iHigh = 348.5 * 1;
        iLow = 337.5 * 1;
        iVol = 78058 * 1;
        sVol = '78,058';
            
        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 = 338.5 * 1;
        iOpen = 344 * 1;
        iHigh = 344.5 * 1;
        iLow = 333 * 1;
        iVol = 54738 * 1;
        sVol = '54,738';
            
        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 = 332.5 * 1;
        iOpen = 338 * 1;
        iHigh = 340 * 1;
        iLow = 332 * 1;
        iVol = 45501 * 1;
        sVol = '45,501';
            
        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 = 341 * 1;
        iOpen = 340 * 1;
        iHigh = 340.5 * 1;
        iLow = 333 * 1;
        iVol = 66992 * 1;
        sVol = '66,992';
            
        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 = 331.5 * 1;
        iOpen = 339 * 1;
        iHigh = 343.5 * 1;
        iLow = 331.5 * 1;
        iVol = 45293 * 1;
        sVol = '45,293';
            
        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 = 335 * 1;
        iOpen = 331.5 * 1;
        iHigh = 334 * 1;
        iLow = 325 * 1;
        iVol = 44322 * 1;
        sVol = '44,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 329 * 1;
        iOpen = 332.5 * 1;
        iHigh = 333 * 1;
        iLow = 326 * 1;
        iVol = 45189 * 1;
        sVol = '45,189';
            
        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 = 332 * 1;
        iOpen = 326.5 * 1;
        iHigh = 335 * 1;
        iLow = 326.5 * 1;
        iVol = 30532 * 1;
        sVol = '30,532';
            
        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 = 330.5 * 1;
        iOpen = 332 * 1;
        iHigh = 337 * 1;
        iLow = 330 * 1;
        iVol = 23492 * 1;
        sVol = '23,492';
            
        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 = 330 * 1;
        iOpen = 325.5 * 1;
        iHigh = 330 * 1;
        iLow = 324.5 * 1;
        iVol = 40836 * 1;
        sVol = '40,836';
            
        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 = 341.5 * 1;
        iOpen = 330 * 1;
        iHigh = 343.5 * 1;
        iLow = 330 * 1;
        iVol = 63627 * 1;
        sVol = '63,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 341.5 * 1;
        iOpen = 343 * 1;
        iHigh = 346.5 * 1;
        iLow = 339.5 * 1;
        iVol = 33693 * 1;
        sVol = '33,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 345 * 1;
        iOpen = 341 * 1;
        iHigh = 348 * 1;
        iLow = 341 * 1;
        iVol = 60681 * 1;
        sVol = '60,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 345 * 1;
        iOpen = 341 * 1;
        iHigh = 348 * 1;
        iLow = 341 * 1;
        iVol = 60681 * 1;
        sVol = '60,681';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 338 * 1;
        iOpen = 340.5 * 1;
        iHigh = 342 * 1;
        iLow = 337 * 1;
        iVol = 203996 * 1;
        sVol = '203,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}