function loadData()	{
					
        var newDate = new Date(2018, 4, 9);
        iClose = 273.00 * 1;
        iOpen = 269.50 * 1;
        iHigh = 276.50 * 1;
        iLow = 262.50 * 1;
        iVol = 5729 * 1;
        sVol = '5,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 268.10 * 1;
        iOpen = 273.00 * 1;
        iHigh = 276.50 * 1;
        iLow = 262.50 * 1;
        iVol = 3456 * 1;
        sVol = '3,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 266.00 * 1;
        iOpen = 266.00 * 1;
        iHigh = 276.50 * 1;
        iLow = 248.50 * 1;
        iVol = 10509 * 1;
        sVol = '10,509';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 266.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 273.00 * 1;
        iLow = 262.50 * 1;
        iVol = 6177 * 1;
        sVol = '6,177';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 283.50 * 1;
        iOpen = 273.00 * 1;
        iHigh = 297.50 * 1;
        iLow = 271.60 * 1;
        iVol = 23909 * 1;
        sVol = '23,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 285.60 * 1;
        iOpen = 283.50 * 1;
        iHigh = 308.00 * 1;
        iLow = 283.50 * 1;
        iVol = 17463 * 1;
        sVol = '17,463';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 304.50 * 1;
        iOpen = 287.00 * 1;
        iHigh = 304.50 * 1;
        iLow = 283.50 * 1;
        iVol = 9133 * 1;
        sVol = '9,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 329.00 * 1;
        iOpen = 315.00 * 1;
        iHigh = 329.00 * 1;
        iLow = 305.20 * 1;
        iVol = 13150 * 1;
        sVol = '13,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 304.50 * 1;
        iOpen = 332.50 * 1;
        iHigh = 350.00 * 1;
        iLow = 301.00 * 1;
        iVol = 15827 * 1;
        sVol = '15,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 304.50 * 1;
        iOpen = 301.00 * 1;
        iHigh = 315.00 * 1;
        iLow = 301.00 * 1;
        iVol = 5233 * 1;
        sVol = '5,233';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 315.00 * 1;
        iOpen = 301.00 * 1;
        iHigh = 321.30 * 1;
        iLow = 301.00 * 1;
        iVol = 4141 * 1;
        sVol = '4,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 304.50 * 1;
        iOpen = 315.00 * 1;
        iHigh = 318.50 * 1;
        iLow = 301.00 * 1;
        iVol = 5506 * 1;
        sVol = '5,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 304.50 * 1;
        iOpen = 301.00 * 1;
        iHigh = 304.50 * 1;
        iLow = 297.50 * 1;
        iVol = 3789 * 1;
        sVol = '3,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 301.00 * 1;
        iOpen = 301.00 * 1;
        iHigh = 305.20 * 1;
        iLow = 294.00 * 1;
        iVol = 4159 * 1;
        sVol = '4,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 297.50 * 1;
        iOpen = 301.00 * 1;
        iHigh = 311.50 * 1;
        iLow = 297.50 * 1;
        iVol = 4467 * 1;
        sVol = '4,467';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 301.00 * 1;
        iOpen = 297.50 * 1;
        iHigh = 310.10 * 1;
        iLow = 297.50 * 1;
        iVol = 3990 * 1;
        sVol = '3,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 290.50 * 1;
        iOpen = 297.50 * 1;
        iHigh = 311.50 * 1;
        iLow = 287.00 * 1;
        iVol = 6689 * 1;
        sVol = '6,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 280.00 * 1;
        iOpen = 294.00 * 1;
        iHigh = 297.50 * 1;
        iLow = 277.90 * 1;
        iVol = 8311 * 1;
        sVol = '8,311';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 283.50 * 1;
        iOpen = 276.50 * 1;
        iHigh = 290.50 * 1;
        iLow = 273.00 * 1;
        iVol = 4623 * 1;
        sVol = '4,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 280.00 * 1;
        iOpen = 287.00 * 1;
        iHigh = 290.50 * 1;
        iLow = 280.00 * 1;
        iVol = 3806 * 1;
        sVol = '3,806';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 283.50 * 1;
        iOpen = 287.00 * 1;
        iHigh = 290.50 * 1;
        iLow = 280.00 * 1;
        iVol = 2913 * 1;
        sVol = '2,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 289.10 * 1;
        iOpen = 280.00 * 1;
        iHigh = 297.50 * 1;
        iLow = 280.00 * 1;
        iVol = 3607 * 1;
        sVol = '3,607';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 285.60 * 1;
        iOpen = 294.00 * 1;
        iHigh = 297.50 * 1;
        iLow = 281.40 * 1;
        iVol = 3416 * 1;
        sVol = '3,416';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 283.50 * 1;
        iOpen = 287.00 * 1;
        iHigh = 297.50 * 1;
        iLow = 283.50 * 1;
        iVol = 3976 * 1;
        sVol = '3,976';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 290.50 * 1;
        iOpen = 290.50 * 1;
        iHigh = 297.50 * 1;
        iLow = 283.50 * 1;
        iVol = 4037 * 1;
        sVol = '4,037';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 290.50 * 1;
        iOpen = 290.50 * 1;
        iHigh = 297.50 * 1;
        iLow = 287.00 * 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(2018, 5, 15);
        iClose = 276.50 * 1;
        iOpen = 287.00 * 1;
        iHigh = 290.50 * 1;
        iLow = 266.00 * 1;
        iVol = 9384 * 1;
        sVol = '9,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 266.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 262.50 * 1;
        iVol = 4049 * 1;
        sVol = '4,049';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 264.60 * 1;
        iOpen = 269.50 * 1;
        iHigh = 276.50 * 1;
        iLow = 259.00 * 1;
        iVol = 5414 * 1;
        sVol = '5,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 234.50 * 1;
        iOpen = 266.00 * 1;
        iHigh = 273.00 * 1;
        iLow = 220.50 * 1;
        iVol = 22950 * 1;
        sVol = '22,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 250.60 * 1;
        iOpen = 231.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 231.00 * 1;
        iVol = 8353 * 1;
        sVol = '8,353';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 241.50 * 1;
        iOpen = 252.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 231.70 * 1;
        iVol = 5239 * 1;
        sVol = '5,239';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 227.50 * 1;
        iOpen = 241.50 * 1;
        iHigh = 241.50 * 1;
        iLow = 220.50 * 1;
        iVol = 6517 * 1;
        sVol = '6,517';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 227.50 * 1;
        iOpen = 224.00 * 1;
        iHigh = 241.50 * 1;
        iLow = 217.00 * 1;
        iVol = 5180 * 1;
        sVol = '5,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 224.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 218.40 * 1;
        iVol = 3133 * 1;
        sVol = '3,133';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 224.00 * 1;
        iOpen = 220.50 * 1;
        iHigh = 224.00 * 1;
        iLow = 217.00 * 1;
        iVol = 2367 * 1;
        sVol = '2,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 224.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 226.80 * 1;
        iLow = 218.40 * 1;
        iVol = 1933 * 1;
        sVol = '1,933';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 336.00 * 1;
        iOpen = 332.50 * 1;
        iHigh = 357.00 * 1;
        iLow = 287.00 * 1;
        iVol = 166159 * 1;
        sVol = '166,159';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 315.00 * 1;
        iOpen = 350.00 * 1;
        iHigh = 353.50 * 1;
        iLow = 308.00 * 1;
        iVol = 29460 * 1;
        sVol = '29,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 325.50 * 1;
        iOpen = 322.00 * 1;
        iHigh = 332.50 * 1;
        iLow = 308.00 * 1;
        iVol = 16896 * 1;
        sVol = '16,896';
            
        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 = 315.00 * 1;
        iOpen = 322.00 * 1;
        iHigh = 329.00 * 1;
        iLow = 311.50 * 1;
        iVol = 12283 * 1;
        sVol = '12,283';
            
        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 = 299.60 * 1;
        iOpen = 315.00 * 1;
        iHigh = 315.00 * 1;
        iLow = 297.50 * 1;
        iVol = 14401 * 1;
        sVol = '14,401';
            
        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 = 276.50 * 1;
        iOpen = 294.00 * 1;
        iHigh = 294.00 * 1;
        iLow = 269.50 * 1;
        iVol = 19880 * 1;
        sVol = '19,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 273.00 * 1;
        iOpen = 280.00 * 1;
        iHigh = 280.00 * 1;
        iLow = 269.50 * 1;
        iVol = 8354 * 1;
        sVol = '8,354';
            
        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 = 273.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 276.50 * 1;
        iLow = 266.00 * 1;
        iVol = 7041 * 1;
        sVol = '7,041';
            
        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 = 282.10 * 1;
        iOpen = 269.50 * 1;
        iHigh = 287.00 * 1;
        iLow = 269.50 * 1;
        iVol = 4173 * 1;
        sVol = '4,173';
            
        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 = 276.50 * 1;
        iOpen = 280.00 * 1;
        iHigh = 282.10 * 1;
        iLow = 275.80 * 1;
        iVol = 2074 * 1;
        sVol = '2,074';
            
        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 = 269.50 * 1;
        iOpen = 276.50 * 1;
        iHigh = 280.00 * 1;
        iLow = 266.00 * 1;
        iVol = 4820 * 1;
        sVol = '4,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 262.50 * 1;
        iOpen = 266.00 * 1;
        iHigh = 269.50 * 1;
        iLow = 259.00 * 1;
        iVol = 5041 * 1;
        sVol = '5,041';
            
        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 = 255.50 * 1;
        iOpen = 259.00 * 1;
        iHigh = 259.00 * 1;
        iLow = 252.00 * 1;
        iVol = 3873 * 1;
        sVol = '3,873';
            
        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 = 266.00 * 1;
        iOpen = 262.50 * 1;
        iHigh = 266.00 * 1;
        iLow = 259.00 * 1;
        iVol = 2756 * 1;
        sVol = '2,756';
            
        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 = 275.10 * 1;
        iOpen = 269.50 * 1;
        iHigh = 280.00 * 1;
        iLow = 266.00 * 1;
        iVol = 3326 * 1;
        sVol = '3,326';
            
        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 = 262.50 * 1;
        iOpen = 273.00 * 1;
        iHigh = 275.10 * 1;
        iLow = 262.50 * 1;
        iVol = 2083 * 1;
        sVol = '2,083';
            
        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 = 262.50 * 1;
        iOpen = 262.50 * 1;
        iHigh = 266.00 * 1;
        iLow = 259.00 * 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(2018, 6, 26);
        iClose = 262.50 * 1;
        iOpen = 262.50 * 1;
        iHigh = 273.00 * 1;
        iLow = 255.50 * 1;
        iVol = 4816 * 1;
        sVol = '4,816';
            
        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 = 262.50 * 1;
        iOpen = 262.50 * 1;
        iHigh = 266.00 * 1;
        iLow = 252.00 * 1;
        iVol = 4889 * 1;
        sVol = '4,889';
            
        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 = 252.00 * 1;
        iOpen = 262.50 * 1;
        iHigh = 262.50 * 1;
        iLow = 245.00 * 1;
        iVol = 4983 * 1;
        sVol = '4,983';
            
        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 = 224.00 * 1;
        iOpen = 248.50 * 1;
        iHigh = 252.00 * 1;
        iLow = 224.00 * 1;
        iVol = 16014 * 1;
        sVol = '16,014';
            
        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 = 231.00 * 1;
        iOpen = 231.00 * 1;
        iHigh = 241.50 * 1;
        iLow = 227.50 * 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(2018, 7, 2);
        iClose = 217.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 231.00 * 1;
        iLow = 213.50 * 1;
        iVol = 54967 * 1;
        sVol = '54,967';
            
        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 = 224.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 224.00 * 1;
        iLow = 217.00 * 1;
        iVol = 13324 * 1;
        sVol = '13,324';
            
        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 = 238.00 * 1;
        iOpen = 224.00 * 1;
        iHigh = 248.50 * 1;
        iLow = 220.50 * 1;
        iVol = 24589 * 1;
        sVol = '24,589';
            
        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 = 241.50 * 1;
        iOpen = 234.50 * 1;
        iHigh = 245.00 * 1;
        iLow = 234.50 * 1;
        iVol = 10604 * 1;
        sVol = '10,604';
            
        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 = 241.50 * 1;
        iOpen = 241.50 * 1;
        iHigh = 247.10 * 1;
        iLow = 238.00 * 1;
        iVol = 9334 * 1;
        sVol = '9,334';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 227.50 * 1;
        iOpen = 245.00 * 1;
        iHigh = 245.00 * 1;
        iLow = 227.50 * 1;
        iVol = 8399 * 1;
        sVol = '8,399';
            
        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 = 227.50 * 1;
        iOpen = 224.00 * 1;
        iHigh = 234.50 * 1;
        iLow = 217.00 * 1;
        iVol = 7643 * 1;
        sVol = '7,643';
            
        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 = 241.50 * 1;
        iOpen = 227.50 * 1;
        iHigh = 245.00 * 1;
        iLow = 227.50 * 1;
        iVol = 5207 * 1;
        sVol = '5,207';
            
        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 = 234.50 * 1;
        iOpen = 241.50 * 1;
        iHigh = 243.60 * 1;
        iLow = 234.50 * 1;
        iVol = 4259 * 1;
        sVol = '4,259';
            
        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 = 238.00 * 1;
        iOpen = 234.50 * 1;
        iHigh = 241.50 * 1;
        iLow = 231.00 * 1;
        iVol = 3633 * 1;
        sVol = '3,633';
            
        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 = 198.10 * 1;
        iOpen = 238.00 * 1;
        iHigh = 245.00 * 1;
        iLow = 196.00 * 1;
        iVol = 37537 * 1;
        sVol = '37,537';
            
        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 = 171.50 * 1;
        iOpen = 199.50 * 1;
        iHigh = 203.00 * 1;
        iLow = 164.50 * 1;
        iVol = 50316 * 1;
        sVol = '50,316';
            
        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 = 164.50 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.10 * 1;
        iLow = 158.20 * 1;
        iVol = 21426 * 1;
        sVol = '21,426';
            
        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 = 157.50 * 1;
        iOpen = 164.50 * 1;
        iHigh = 164.50 * 1;
        iLow = 154.00 * 1;
        iVol = 23207 * 1;
        sVol = '23,207';
            
        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 = 192.50 * 1;
        iOpen = 157.50 * 1;
        iHigh = 192.50 * 1;
        iLow = 157.50 * 1;
        iVol = 22677 * 1;
        sVol = '22,677';
            
        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 = 192.50 * 1;
        iOpen = 192.50 * 1;
        iHigh = 196.00 * 1;
        iLow = 185.50 * 1;
        iVol = 10629 * 1;
        sVol = '10,629';
            
        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 = 196.00 * 1;
        iOpen = 189.00 * 1;
        iHigh = 199.50 * 1;
        iLow = 189.00 * 1;
        iVol = 7851 * 1;
        sVol = '7,851';
            
        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 = 196.00 * 1;
        iOpen = 192.50 * 1;
        iHigh = 198.10 * 1;
        iLow = 189.00 * 1;
        iVol = 10081 * 1;
        sVol = '10,081';
            
        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 = 196.00 * 1;
        iOpen = 199.50 * 1;
        iHigh = 199.50 * 1;
        iLow = 189.00 * 1;
        iVol = 7517 * 1;
        sVol = '7,517';
            
        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 = 196.00 * 1;
        iOpen = 199.50 * 1;
        iHigh = 199.50 * 1;
        iLow = 189.00 * 1;
        iVol = 18420 * 1;
        sVol = '18,420';
            
        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 = 196.00 * 1;
        iOpen = 196.00 * 1;
        iHigh = 196.00 * 1;
        iLow = 189.00 * 1;
        iVol = 13870 * 1;
        sVol = '13,870';
            
        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 = 199.50 * 1;
        iOpen = 196.00 * 1;
        iHigh = 203.00 * 1;
        iLow = 190.40 * 1;
        iVol = 9740 * 1;
        sVol = '9,740';
            
        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 = 199.50 * 1;
        iOpen = 203.00 * 1;
        iHigh = 213.50 * 1;
        iLow = 196.00 * 1;
        iVol = 17429 * 1;
        sVol = '17,429';
            
        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 = 199.50 * 1;
        iOpen = 203.00 * 1;
        iHigh = 203.00 * 1;
        iLow = 189.00 * 1;
        iVol = 23193 * 1;
        sVol = '23,193';
            
        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 = 206.50 * 1;
        iOpen = 199.50 * 1;
        iHigh = 210.00 * 1;
        iLow = 198.10 * 1;
        iVol = 9713 * 1;
        sVol = '9,713';
            
        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 = 213.50 * 1;
        iOpen = 206.50 * 1;
        iHigh = 224.70 * 1;
        iLow = 205.10 * 1;
        iVol = 13010 * 1;
        sVol = '13,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 220.50 * 1;
        iOpen = 217.00 * 1;
        iHigh = 227.50 * 1;
        iLow = 213.50 * 1;
        iVol = 12077 * 1;
        sVol = '12,077';
            
        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 = 206.50 * 1;
        iOpen = 220.50 * 1;
        iHigh = 222.60 * 1;
        iLow = 206.50 * 1;
        iVol = 6453 * 1;
        sVol = '6,453';
            
        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 = 213.50 * 1;
        iOpen = 210.00 * 1;
        iHigh = 213.50 * 1;
        iLow = 206.50 * 1;
        iVol = 4103 * 1;
        sVol = '4,103';
            
        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 = 220.50 * 1;
        iOpen = 217.00 * 1;
        iHigh = 220.50 * 1;
        iLow = 213.50 * 1;
        iVol = 4200 * 1;
        sVol = '4,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 213.50 * 1;
        iOpen = 217.00 * 1;
        iHigh = 219.10 * 1;
        iLow = 210.00 * 1;
        iVol = 4444 * 1;
        sVol = '4,444';
            
        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 = 213.50 * 1;
        iOpen = 213.50 * 1;
        iHigh = 217.00 * 1;
        iLow = 210.00 * 1;
        iVol = 5250 * 1;
        sVol = '5,250';
            
        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 = 210.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 217.00 * 1;
        iLow = 199.50 * 1;
        iVol = 10270 * 1;
        sVol = '10,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 206.50 * 1;
        iOpen = 206.50 * 1;
        iHigh = 213.50 * 1;
        iLow = 203.00 * 1;
        iVol = 6813 * 1;
        sVol = '6,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 213.50 * 1;
        iOpen = 203.00 * 1;
        iHigh = 213.50 * 1;
        iLow = 203.00 * 1;
        iVol = 6233 * 1;
        sVol = '6,233';
            
        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 = 217.00 * 1;
        iOpen = 217.00 * 1;
        iHigh = 217.00 * 1;
        iLow = 203.00 * 1;
        iVol = 27833 * 1;
        sVol = '27,833';
            
        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 = 245.00 * 1;
        iOpen = 210.00 * 1;
        iHigh = 252.00 * 1;
        iLow = 210.00 * 1;
        iVol = 29997 * 1;
        sVol = '29,997';
            
        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 = 262.50 * 1;
        iOpen = 252.00 * 1;
        iHigh = 269.50 * 1;
        iLow = 248.50 * 1;
        iVol = 41240 * 1;
        sVol = '41,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 283.50 * 1;
        iOpen = 269.50 * 1;
        iHigh = 297.50 * 1;
        iLow = 262.50 * 1;
        iVol = 56030 * 1;
        sVol = '56,030';
            
        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 = 282.10 * 1;
        iOpen = 280.00 * 1;
        iHigh = 297.50 * 1;
        iLow = 266.00 * 1;
        iVol = 32511 * 1;
        sVol = '32,511';
            
        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 = 245.00 * 1;
        iOpen = 273.00 * 1;
        iHigh = 276.50 * 1;
        iLow = 226.10 * 1;
        iVol = 64656 * 1;
        sVol = '64,656';
            
        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 = 224.70 * 1;
        iOpen = 245.00 * 1;
        iHigh = 245.00 * 1;
        iLow = 215.60 * 1;
        iVol = 26064 * 1;
        sVol = '26,064';
            
        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 = 223.30 * 1;
        iOpen = 223.30 * 1;
        iHigh = 231.70 * 1;
        iLow = 213.50 * 1;
        iVol = 9317 * 1;
        sVol = '9,317';
            
        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 = 222.60 * 1;
        iOpen = 222.60 * 1;
        iHigh = 228.90 * 1;
        iLow = 217.70 * 1;
        iVol = 9829 * 1;
        sVol = '9,829';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 217.70 * 1;
        iOpen = 224.00 * 1;
        iHigh = 225.40 * 1;
        iLow = 212.10 * 1;
        iVol = 9136 * 1;
        sVol = '9,136';
            
        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 = 217.00 * 1;
        iOpen = 216.30 * 1;
        iHigh = 219.80 * 1;
        iLow = 213.50 * 1;
        iVol = 5911 * 1;
        sVol = '5,911';
            
        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 = 217.00 * 1;
        iOpen = 216.30 * 1;
        iHigh = 217.00 * 1;
        iLow = 203.00 * 1;
        iVol = 9341 * 1;
        sVol = '9,341';
            
        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 = 213.50 * 1;
        iOpen = 215.60 * 1;
        iHigh = 217.70 * 1;
        iLow = 207.90 * 1;
        iVol = 5487 * 1;
        sVol = '5,487';
            
        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 = 203.00 * 1;
        iOpen = 212.10 * 1;
        iHigh = 214.90 * 1;
        iLow = 200.20 * 1;
        iVol = 8991 * 1;
        sVol = '8,991';
            
        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 = 196.70 * 1;
        iOpen = 200.90 * 1;
        iHigh = 206.50 * 1;
        iLow = 196.70 * 1;
        iVol = 6890 * 1;
        sVol = '6,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 199.50 * 1;
        iOpen = 198.80 * 1;
        iHigh = 203.00 * 1;
        iLow = 196.70 * 1;
        iVol = 4653 * 1;
        sVol = '4,653';
            
        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 = 195.30 * 1;
        iOpen = 199.50 * 1;
        iHigh = 199.50 * 1;
        iLow = 188.30 * 1;
        iVol = 7340 * 1;
        sVol = '7,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 203.00 * 1;
        iOpen = 196.00 * 1;
        iHigh = 206.50 * 1;
        iLow = 192.50 * 1;
        iVol = 4571 * 1;
        sVol = '4,571';
            
        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 = 209.30 * 1;
        iOpen = 203.00 * 1;
        iHigh = 210.00 * 1;
        iLow = 196.70 * 1;
        iVol = 3753 * 1;
        sVol = '3,753';
            
        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 = 219.10 * 1;
        iOpen = 210.00 * 1;
        iHigh = 228.90 * 1;
        iLow = 203.70 * 1;
        iVol = 6540 * 1;
        sVol = '6,540';
            
        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 = 205.10 * 1;
        iOpen = 219.10 * 1;
        iHigh = 221.20 * 1;
        iLow = 204.40 * 1;
        iVol = 8051 * 1;
        sVol = '8,051';
            
        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 = 199.50 * 1;
        iOpen = 205.10 * 1;
        iHigh = 205.80 * 1;
        iLow = 195.30 * 1;
        iVol = 4246 * 1;
        sVol = '4,246';
            
        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 = 207.90 * 1;
        iOpen = 196.00 * 1;
        iHigh = 208.60 * 1;
        iLow = 186.20 * 1;
        iVol = 6750 * 1;
        sVol = '6,750';
            
        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 = 200.90 * 1;
        iOpen = 207.90 * 1;
        iHigh = 207.90 * 1;
        iLow = 192.50 * 1;
        iVol = 6191 * 1;
        sVol = '6,191';
            
        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 = 200.20 * 1;
        iOpen = 200.20 * 1;
        iHigh = 200.90 * 1;
        iLow = 195.30 * 1;
        iVol = 3711 * 1;
        sVol = '3,711';
            
        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 = 194.60 * 1;
        iOpen = 196.00 * 1;
        iHigh = 200.90 * 1;
        iLow = 189.70 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 184.10 * 1;
        iOpen = 196.00 * 1;
        iHigh = 196.00 * 1;
        iLow = 177.10 * 1;
        iVol = 5594 * 1;
        sVol = '5,594';
            
        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 = 182.00 * 1;
        iOpen = 182.00 * 1;
        iHigh = 188.30 * 1;
        iLow = 178.50 * 1;
        iVol = 4031 * 1;
        sVol = '4,031';
            
        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 = 179.20 * 1;
        iOpen = 181.30 * 1;
        iHigh = 187.60 * 1;
        iLow = 175.00 * 1;
        iVol = 6467 * 1;
        sVol = '6,467';
            
        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 = 189.70 * 1;
        iOpen = 182.00 * 1;
        iHigh = 193.90 * 1;
        iLow = 179.20 * 1;
        iVol = 4221 * 1;
        sVol = '4,221';
            
        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 = 191.10 * 1;
        iOpen = 189.00 * 1;
        iHigh = 200.90 * 1;
        iLow = 186.20 * 1;
        iVol = 7177 * 1;
        sVol = '7,177';
            
        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 = 200.20 * 1;
        iOpen = 192.50 * 1;
        iHigh = 203.00 * 1;
        iLow = 192.50 * 1;
        iVol = 5170 * 1;
        sVol = '5,170';
            
        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 = 197.40 * 1;
        iOpen = 199.50 * 1;
        iHigh = 200.20 * 1;
        iLow = 189.70 * 1;
        iVol = 2773 * 1;
        sVol = '2,773';
            
        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 = 203.70 * 1;
        iOpen = 196.00 * 1;
        iHigh = 207.20 * 1;
        iLow = 193.90 * 1;
        iVol = 3957 * 1;
        sVol = '3,957';
            
        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 = 199.50 * 1;
        iOpen = 205.10 * 1;
        iHigh = 211.40 * 1;
        iLow = 199.50 * 1;
        iVol = 2946 * 1;
        sVol = '2,946';
            
        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 = 194.60 * 1;
        iOpen = 199.50 * 1;
        iHigh = 200.90 * 1;
        iLow = 190.40 * 1;
        iVol = 4470 * 1;
        sVol = '4,470';
            
        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 = 183.40 * 1;
        iOpen = 175.00 * 1;
        iHigh = 183.40 * 1;
        iLow = 163.10 * 1;
        iVol = 13150 * 1;
        sVol = '13,150';
            
        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 = 179.90 * 1;
        iOpen = 175.00 * 1;
        iHigh = 181.30 * 1;
        iLow = 172.20 * 1;
        iVol = 4203 * 1;
        sVol = '4,203';
            
        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 = 175.00 * 1;
        iOpen = 182.00 * 1;
        iHigh = 182.70 * 1;
        iLow = 170.10 * 1;
        iVol = 3251 * 1;
        sVol = '3,251';
            
        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 = 194.60 * 1;
        iOpen = 175.00 * 1;
        iHigh = 200.90 * 1;
        iLow = 172.20 * 1;
        iVol = 7547 * 1;
        sVol = '7,547';
            
        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 = 182.00 * 1;
        iOpen = 192.50 * 1;
        iHigh = 194.60 * 1;
        iLow = 182.00 * 1;
        iVol = 3109 * 1;
        sVol = '3,109';
            
        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 = 175.00 * 1;
        iOpen = 182.00 * 1;
        iHigh = 182.00 * 1;
        iLow = 173.60 * 1;
        iVol = 4283 * 1;
        sVol = '4,283';
            
        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 = 172.20 * 1;
        iOpen = 173.60 * 1;
        iHigh = 182.00 * 1;
        iLow = 168.70 * 1;
        iVol = 4494 * 1;
        sVol = '4,494';
            
        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 = 178.50 * 1;
        iOpen = 172.20 * 1;
        iHigh = 181.30 * 1;
        iLow = 172.20 * 1;
        iVol = 1634 * 1;
        sVol = '1,634';
            
        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 = 179.20 * 1;
        iOpen = 176.40 * 1;
        iHigh = 186.90 * 1;
        iLow = 176.40 * 1;
        iVol = 2080 * 1;
        sVol = '2,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 180.60 * 1;
        iOpen = 181.30 * 1;
        iHigh = 184.10 * 1;
        iLow = 176.40 * 1;
        iVol = 2637 * 1;
        sVol = '2,637';
            
        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 = 185.50 * 1;
        iOpen = 179.90 * 1;
        iHigh = 191.10 * 1;
        iLow = 174.30 * 1;
        iVol = 3809 * 1;
        sVol = '3,809';
            
        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 = 192.50 * 1;
        iOpen = 189.00 * 1;
        iHigh = 198.10 * 1;
        iLow = 185.50 * 1;
        iVol = 4310 * 1;
        sVol = '4,310';
            
        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 = 193.90 * 1;
        iOpen = 193.20 * 1;
        iHigh = 199.50 * 1;
        iLow = 190.40 * 1;
        iVol = 2821 * 1;
        sVol = '2,821';
            
        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 = 213.50 * 1;
        iOpen = 193.90 * 1;
        iHigh = 219.80 * 1;
        iLow = 193.90 * 1;
        iVol = 6691 * 1;
        sVol = '6,691';
            
        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 = 202.30 * 1;
        iOpen = 215.60 * 1;
        iHigh = 217.00 * 1;
        iLow = 197.40 * 1;
        iVol = 4429 * 1;
        sVol = '4,429';
            
        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 = 198.10 * 1;
        iOpen = 203.70 * 1;
        iHigh = 211.40 * 1;
        iLow = 198.10 * 1;
        iVol = 3736 * 1;
        sVol = '3,736';
            
        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 = 195.30 * 1;
        iOpen = 196.00 * 1;
        iHigh = 220.50 * 1;
        iLow = 193.90 * 1;
        iVol = 11276 * 1;
        sVol = '11,276';
            
        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 = 198.10 * 1;
        iOpen = 203.00 * 1;
        iHigh = 205.80 * 1;
        iLow = 196.70 * 1;
        iVol = 7091 * 1;
        sVol = '7,091';
            
        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 = 198.80 * 1;
        iOpen = 203.00 * 1;
        iHigh = 210.70 * 1;
        iLow = 196.00 * 1;
        iVol = 6661 * 1;
        sVol = '6,661';
            
        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 = 205.10 * 1;
        iOpen = 199.50 * 1;
        iHigh = 206.50 * 1;
        iLow = 196.00 * 1;
        iVol = 3841 * 1;
        sVol = '3,841';
            
        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 = 203.70 * 1;
        iOpen = 205.10 * 1;
        iHigh = 209.30 * 1;
        iLow = 200.90 * 1;
        iVol = 3549 * 1;
        sVol = '3,549';
            
        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 = 202.30 * 1;
        iOpen = 205.80 * 1;
        iHigh = 210.00 * 1;
        iLow = 199.50 * 1;
        iVol = 5491 * 1;
        sVol = '5,491';
            
        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 = 196.70 * 1;
        iOpen = 199.50 * 1;
        iHigh = 202.30 * 1;
        iLow = 189.70 * 1;
        iVol = 6303 * 1;
        sVol = '6,303';
            
        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 = 182.00 * 1;
        iOpen = 198.80 * 1;
        iHigh = 198.80 * 1;
        iLow = 179.20 * 1;
        iVol = 6689 * 1;
        sVol = '6,689';
            
        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 = 172.90 * 1;
        iOpen = 180.60 * 1;
        iHigh = 186.90 * 1;
        iLow = 169.40 * 1;
        iVol = 8356 * 1;
        sVol = '8,356';
            
        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 = 158.90 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.10 * 1;
        iLow = 157.50 * 1;
        iVol = 13379 * 1;
        sVol = '13,379';
            
        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 = 167.30 * 1;
        iOpen = 157.50 * 1;
        iHigh = 171.50 * 1;
        iLow = 140.70 * 1;
        iVol = 27976 * 1;
        sVol = '27,976';
            
        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 = 156.10 * 1;
        iOpen = 170.10 * 1;
        iHigh = 170.10 * 1;
        iLow = 155.40 * 1;
        iVol = 3956 * 1;
        sVol = '3,956';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 153.30 * 1;
        iOpen = 153.30 * 1;
        iHigh = 157.50 * 1;
        iLow = 148.40 * 1;
        iVol = 2370 * 1;
        sVol = '2,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 151.90 * 1;
        iOpen = 152.60 * 1;
        iHigh = 159.60 * 1;
        iLow = 147.00 * 1;
        iVol = 6640 * 1;
        sVol = '6,640';
            
        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 = 152.60 * 1;
        iOpen = 151.20 * 1;
        iHigh = 167.30 * 1;
        iLow = 148.40 * 1;
        iVol = 7333 * 1;
        sVol = '7,333';
            
        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 = 147.00 * 1;
        iOpen = 152.60 * 1;
        iHigh = 157.50 * 1;
        iLow = 144.20 * 1;
        iVol = 8711 * 1;
        sVol = '8,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 157.50 * 1;
        iOpen = 154.00 * 1;
        iHigh = 159.60 * 1;
        iLow = 146.30 * 1;
        iVol = 10040 * 1;
        sVol = '10,040';
            
        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 = 167.30 * 1;
        iOpen = 157.50 * 1;
        iHigh = 174.30 * 1;
        iLow = 156.10 * 1;
        iVol = 5883 * 1;
        sVol = '5,883';
            
        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 = 163.80 * 1;
        iOpen = 167.30 * 1;
        iHigh = 171.50 * 1;
        iLow = 161.70 * 1;
        iVol = 3721 * 1;
        sVol = '3,721';
            
        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 = 171.50 * 1;
        iOpen = 165.90 * 1;
        iHigh = 175.00 * 1;
        iLow = 164.50 * 1;
        iVol = 6243 * 1;
        sVol = '6,243';
            
        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 = 170.10 * 1;
        iOpen = 172.90 * 1;
        iHigh = 178.50 * 1;
        iLow = 167.30 * 1;
        iVol = 5519 * 1;
        sVol = '5,519';
            
        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 = 175.00 * 1;
        iOpen = 172.20 * 1;
        iHigh = 179.20 * 1;
        iLow = 171.50 * 1;
        iVol = 4263 * 1;
        sVol = '4,263';
            
        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 = 175.00 * 1;
        iOpen = 175.00 * 1;
        iHigh = 178.50 * 1;
        iLow = 171.50 * 1;
        iVol = 2949 * 1;
        sVol = '2,949';
            
        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 = 176.40 * 1;
        iOpen = 177.10 * 1;
        iHigh = 178.50 * 1;
        iLow = 171.50 * 1;
        iVol = 2426 * 1;
        sVol = '2,426';
            
        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 = 177.80 * 1;
        iOpen = 175.70 * 1;
        iHigh = 179.90 * 1;
        iLow = 175.00 * 1;
        iVol = 1764 * 1;
        sVol = '1,764';
            
        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 = 172.20 * 1;
        iOpen = 178.50 * 1;
        iHigh = 180.60 * 1;
        iLow = 171.50 * 1;
        iVol = 2254 * 1;
        sVol = '2,254';
            
        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 = 175.70 * 1;
        iOpen = 175.00 * 1;
        iHigh = 177.80 * 1;
        iLow = 171.50 * 1;
        iVol = 2729 * 1;
        sVol = '2,729';
            
        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 = 184.10 * 1;
        iOpen = 176.40 * 1;
        iHigh = 184.10 * 1;
        iLow = 175.00 * 1;
        iVol = 7829 * 1;
        sVol = '7,829';
            
        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 = 201.60 * 1;
        iOpen = 206.50 * 1;
        iHigh = 206.50 * 1;
        iLow = 190.40 * 1;
        iVol = 28784 * 1;
        sVol = '28,784';
            
        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 = 201.60 * 1;
        iOpen = 204.40 * 1;
        iHigh = 206.50 * 1;
        iLow = 196.70 * 1;
        iVol = 6543 * 1;
        sVol = '6,543';
            
        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 = 197.40 * 1;
        iOpen = 199.50 * 1;
        iHigh = 200.20 * 1;
        iLow = 189.70 * 1;
        iVol = 4280 * 1;
        sVol = '4,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 200.90 * 1;
        iOpen = 195.30 * 1;
        iHigh = 203.70 * 1;
        iLow = 192.50 * 1;
        iVol = 4767 * 1;
        sVol = '4,767';
            
        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 = 203.70 * 1;
        iOpen = 200.90 * 1;
        iHigh = 208.60 * 1;
        iLow = 200.20 * 1;
        iVol = 4250 * 1;
        sVol = '4,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 215.60 * 1;
        iOpen = 204.40 * 1;
        iHigh = 218.40 * 1;
        iLow = 203.00 * 1;
        iVol = 9490 * 1;
        sVol = '9,490';
            
        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 = 221.20 * 1;
        iOpen = 212.80 * 1;
        iHigh = 227.50 * 1;
        iLow = 203.70 * 1;
        iVol = 8026 * 1;
        sVol = '8,026';
            
        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 = 219.10 * 1;
        iOpen = 219.80 * 1;
        iHigh = 227.50 * 1;
        iLow = 217.00 * 1;
        iVol = 5729 * 1;
        sVol = '5,729';
            
        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 = 216.30 * 1;
        iOpen = 219.80 * 1;
        iHigh = 223.30 * 1;
        iLow = 214.20 * 1;
        iVol = 5104 * 1;
        sVol = '5,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 214.90 * 1;
        iOpen = 216.30 * 1;
        iHigh = 223.30 * 1;
        iLow = 212.10 * 1;
        iVol = 3860 * 1;
        sVol = '3,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 213.50 * 1;
        iOpen = 212.10 * 1;
        iHigh = 220.50 * 1;
        iLow = 210.70 * 1;
        iVol = 2524 * 1;
        sVol = '2,524';
            
        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 = 218.40 * 1;
        iOpen = 215.60 * 1;
        iHigh = 219.80 * 1;
        iLow = 214.90 * 1;
        iVol = 3279 * 1;
        sVol = '3,279';
            
        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 = 216.30 * 1;
        iOpen = 218.40 * 1;
        iHigh = 222.60 * 1;
        iLow = 216.30 * 1;
        iVol = 3456 * 1;
        sVol = '3,456';
            
        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 = 215.60 * 1;
        iOpen = 218.40 * 1;
        iHigh = 218.40 * 1;
        iLow = 213.50 * 1;
        iVol = 2360 * 1;
        sVol = '2,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 214.20 * 1;
        iOpen = 213.50 * 1;
        iHigh = 216.30 * 1;
        iLow = 203.00 * 1;
        iVol = 5760 * 1;
        sVol = '5,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 214.20 * 1;
        iOpen = 214.20 * 1;
        iHigh = 215.60 * 1;
        iLow = 207.90 * 1;
        iVol = 3039 * 1;
        sVol = '3,039';
            
        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 = 214.20 * 1;
        iOpen = 214.20 * 1;
        iHigh = 217.70 * 1;
        iLow = 210.70 * 1;
        iVol = 2741 * 1;
        sVol = '2,741';
            
        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 = 218.40 * 1;
        iOpen = 215.60 * 1;
        iHigh = 220.50 * 1;
        iLow = 212.10 * 1;
        iVol = 3560 * 1;
        sVol = '3,560';
            
        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 = 217.70 * 1;
        iOpen = 219.80 * 1;
        iHigh = 220.50 * 1;
        iLow = 214.90 * 1;
        iVol = 2341 * 1;
        sVol = '2,341';
            
        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 = 217.00 * 1;
        iOpen = 216.30 * 1;
        iHigh = 219.10 * 1;
        iLow = 215.60 * 1;
        iVol = 1740 * 1;
        sVol = '1,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 218.40 * 1;
        iOpen = 217.00 * 1;
        iHigh = 220.50 * 1;
        iLow = 204.40 * 1;
        iVol = 7986 * 1;
        sVol = '7,986';
            
        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 = 212.10 * 1;
        iOpen = 217.00 * 1;
        iHigh = 219.10 * 1;
        iLow = 210.70 * 1;
        iVol = 2467 * 1;
        sVol = '2,467';
            
        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 = 219.10 * 1;
        iOpen = 212.10 * 1;
        iHigh = 222.60 * 1;
        iLow = 212.10 * 1;
        iVol = 6753 * 1;
        sVol = '6,753';
            
        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 = 219.10 * 1;
        iOpen = 217.00 * 1;
        iHigh = 220.50 * 1;
        iLow = 217.00 * 1;
        iVol = 2737 * 1;
        sVol = '2,737';
            
        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 = 221.90 * 1;
        iOpen = 221.20 * 1;
        iHigh = 222.60 * 1;
        iLow = 217.70 * 1;
        iVol = 3827 * 1;
        sVol = '3,827';
            
        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 = 221.90 * 1;
        iOpen = 224.70 * 1;
        iHigh = 229.60 * 1;
        iLow = 218.40 * 1;
        iVol = 7619 * 1;
        sVol = '7,619';
            
        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 = 225.40 * 1;
        iOpen = 221.90 * 1;
        iHigh = 230.30 * 1;
        iLow = 220.50 * 1;
        iVol = 4021 * 1;
        sVol = '4,021';
            
        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 = 214.20 * 1;
        iOpen = 210.00 * 1;
        iHigh = 219.80 * 1;
        iLow = 206.50 * 1;
        iVol = 9493 * 1;
        sVol = '9,493';
            
        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 = 207.20 * 1;
        iOpen = 215.60 * 1;
        iHigh = 215.60 * 1;
        iLow = 205.10 * 1;
        iVol = 5597 * 1;
        sVol = '5,597';
            
        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 = 203.00 * 1;
        iOpen = 207.20 * 1;
        iHigh = 208.60 * 1;
        iLow = 194.60 * 1;
        iVol = 8063 * 1;
        sVol = '8,063';
            
        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 = 192.50 * 1;
        iOpen = 201.60 * 1;
        iHigh = 205.80 * 1;
        iLow = 192.50 * 1;
        iVol = 6167 * 1;
        sVol = '6,167';
            
        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 = 199.50 * 1;
        iOpen = 193.20 * 1;
        iHigh = 201.60 * 1;
        iLow = 189.00 * 1;
        iVol = 4603 * 1;
        sVol = '4,603';
            
        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 = 189.70 * 1;
        iOpen = 193.20 * 1;
        iHigh = 196.70 * 1;
        iLow = 189.00 * 1;
        iVol = 4140 * 1;
        sVol = '4,140';
            
        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 = 188.30 * 1;
        iOpen = 189.00 * 1;
        iHigh = 193.20 * 1;
        iLow = 185.50 * 1;
        iVol = 3371 * 1;
        sVol = '3,371';
            
        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 = 190.40 * 1;
        iOpen = 189.00 * 1;
        iHigh = 193.90 * 1;
        iLow = 180.60 * 1;
        iVol = 4471 * 1;
        sVol = '4,471';
            
        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 = 201.60 * 1;
        iOpen = 189.00 * 1;
        iHigh = 201.60 * 1;
        iLow = 186.90 * 1;
        iVol = 2650 * 1;
        sVol = '2,650';
            
        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 = 199.50 * 1;
        iOpen = 201.60 * 1;
        iHigh = 201.60 * 1;
        iLow = 196.00 * 1;
        iVol = 2654 * 1;
        sVol = '2,654';
            
        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 = 196.70 * 1;
        iOpen = 201.60 * 1;
        iHigh = 201.60 * 1;
        iLow = 193.90 * 1;
        iVol = 3807 * 1;
        sVol = '3,807';
            
        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 = 197.40 * 1;
        iOpen = 200.90 * 1;
        iHigh = 200.90 * 1;
        iLow = 192.50 * 1;
        iVol = 7283 * 1;
        sVol = '7,283';
            
        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 = 189.70 * 1;
        iOpen = 203.00 * 1;
        iHigh = 205.10 * 1;
        iLow = 182.00 * 1;
        iVol = 16126 * 1;
        sVol = '16,126';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 167.30 * 1;
        iOpen = 182.00 * 1;
        iHigh = 188.30 * 1;
        iLow = 164.50 * 1;
        iVol = 16616 * 1;
        sVol = '16,616';
            
        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 = 161.70 * 1;
        iOpen = 163.10 * 1;
        iHigh = 165.20 * 1;
        iLow = 151.90 * 1;
        iVol = 17473 * 1;
        sVol = '17,473';
            
        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 = 162.40 * 1;
        iOpen = 163.10 * 1;
        iHigh = 165.90 * 1;
        iLow = 157.50 * 1;
        iVol = 8243 * 1;
        sVol = '8,243';
            
        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 = 158.20 * 1;
        iOpen = 162.40 * 1;
        iHigh = 162.40 * 1;
        iLow = 153.30 * 1;
        iVol = 6660 * 1;
        sVol = '6,660';
            
        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 = 149.80 * 1;
        iOpen = 157.50 * 1;
        iHigh = 157.50 * 1;
        iLow = 149.80 * 1;
        iVol = 6170 * 1;
        sVol = '6,170';
            
        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 = 144.90 * 1;
        iOpen = 147.70 * 1;
        iHigh = 148.40 * 1;
        iLow = 138.60 * 1;
        iVol = 11894 * 1;
        sVol = '11,894';
            
        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 = 143.50 * 1;
        iOpen = 144.20 * 1;
        iHigh = 148.40 * 1;
        iLow = 142.80 * 1;
        iVol = 8743 * 1;
        sVol = '8,743';
            
        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 = 141.40 * 1;
        iOpen = 144.20 * 1;
        iHigh = 144.90 * 1;
        iLow = 140.70 * 1;
        iVol = 5286 * 1;
        sVol = '5,286';
            
        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 = 147.00 * 1;
        iOpen = 142.80 * 1;
        iHigh = 156.80 * 1;
        iLow = 142.80 * 1;
        iVol = 7453 * 1;
        sVol = '7,453';
            
        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 = 147.70 * 1;
        iOpen = 148.40 * 1;
        iHigh = 150.50 * 1;
        iLow = 144.90 * 1;
        iVol = 2143 * 1;
        sVol = '2,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 147.00 * 1;
        iOpen = 149.10 * 1;
        iHigh = 150.50 * 1;
        iLow = 146.30 * 1;
        iVol = 3020 * 1;
        sVol = '3,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 147.70 * 1;
        iOpen = 147.70 * 1;
        iHigh = 149.80 * 1;
        iLow = 141.40 * 1;
        iVol = 7516 * 1;
        sVol = '7,516';
            
        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 = 144.20 * 1;
        iOpen = 148.40 * 1;
        iHigh = 150.50 * 1;
        iLow = 142.80 * 1;
        iVol = 3553 * 1;
        sVol = '3,553';
            
        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 = 144.90 * 1;
        iOpen = 142.80 * 1;
        iHigh = 147.00 * 1;
        iLow = 142.80 * 1;
        iVol = 2181 * 1;
        sVol = '2,181';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 140.00 * 1;
        iOpen = 144.90 * 1;
        iHigh = 147.00 * 1;
        iLow = 140.00 * 1;
        iVol = 6570 * 1;
        sVol = '6,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 140.00 * 1;
        iOpen = 140.00 * 1;
        iHigh = 142.80 * 1;
        iLow = 138.60 * 1;
        iVol = 4033 * 1;
        sVol = '4,033';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 139.30 * 1;
        iOpen = 141.40 * 1;
        iHigh = 141.40 * 1;
        iLow = 138.60 * 1;
        iVol = 3961 * 1;
        sVol = '3,961';
            
        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 = 134.40 * 1;
        iOpen = 139.30 * 1;
        iHigh = 140.00 * 1;
        iLow = 130.20 * 1;
        iVol = 9831 * 1;
        sVol = '9,831';
            
        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 = 144.20 * 1;
        iOpen = 135.10 * 1;
        iHigh = 150.50 * 1;
        iLow = 133.70 * 1;
        iVol = 6667 * 1;
        sVol = '6,667';
            
        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 = 140.00 * 1;
        iOpen = 142.80 * 1;
        iHigh = 144.20 * 1;
        iLow = 135.10 * 1;
        iVol = 5859 * 1;
        sVol = '5,859';
            
        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 = 138.60 * 1;
        iOpen = 140.00 * 1;
        iHigh = 142.10 * 1;
        iLow = 133.70 * 1;
        iVol = 2949 * 1;
        sVol = '2,949';
            
        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 = 138.60 * 1;
        iOpen = 139.30 * 1;
        iHigh = 141.40 * 1;
        iLow = 135.10 * 1;
        iVol = 2799 * 1;
        sVol = '2,799';
            
        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 = 133.70 * 1;
        iOpen = 136.50 * 1;
        iHigh = 140.00 * 1;
        iLow = 133.70 * 1;
        iVol = 3213 * 1;
        sVol = '3,213';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 134.40 * 1;
        iOpen = 134.40 * 1;
        iHigh = 136.50 * 1;
        iLow = 133.00 * 1;
        iVol = 3844 * 1;
        sVol = '3,844';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 135.80 * 1;
        iOpen = 134.40 * 1;
        iHigh = 136.50 * 1;
        iLow = 133.00 * 1;
        iVol = 2909 * 1;
        sVol = '2,909';
            
        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 = 132.30 * 1;
        iOpen = 133.70 * 1;
        iHigh = 134.40 * 1;
        iLow = 130.90 * 1;
        iVol = 4901 * 1;
        sVol = '4,901';
            
        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 = 137.90 * 1;
        iOpen = 133.00 * 1;
        iHigh = 142.80 * 1;
        iLow = 130.90 * 1;
        iVol = 4703 * 1;
        sVol = '4,703';
            
        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 = 140.00 * 1;
        iOpen = 138.60 * 1;
        iHigh = 141.40 * 1;
        iLow = 133.00 * 1;
        iVol = 7520 * 1;
        sVol = '7,520';
            
        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 = 143.50 * 1;
        iOpen = 141.40 * 1;
        iHigh = 145.60 * 1;
        iLow = 137.90 * 1;
        iVol = 4566 * 1;
        sVol = '4,566';
            
        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 = 144.20 * 1;
        iOpen = 143.50 * 1;
        iHigh = 148.40 * 1;
        iLow = 141.40 * 1;
        iVol = 3166 * 1;
        sVol = '3,166';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 143.50 * 1;
        iOpen = 144.90 * 1;
        iHigh = 147.00 * 1;
        iLow = 141.40 * 1;
        iVol = 2934 * 1;
        sVol = '2,934';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 147.00 * 1;
        iOpen = 144.20 * 1;
        iHigh = 147.70 * 1;
        iLow = 140.00 * 1;
        iVol = 4161 * 1;
        sVol = '4,161';
            
        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 = 144.90 * 1;
        iOpen = 146.30 * 1;
        iHigh = 146.30 * 1;
        iLow = 141.40 * 1;
        iVol = 1731 * 1;
        sVol = '1,731';
            
        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 = 144.90 * 1;
        iOpen = 142.80 * 1;
        iHigh = 147.70 * 1;
        iLow = 141.40 * 1;
        iVol = 3379 * 1;
        sVol = '3,379';
            
        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 = 142.10 * 1;
        iOpen = 147.70 * 1;
        iHigh = 147.70 * 1;
        iLow = 141.40 * 1;
        iVol = 4049 * 1;
        sVol = '4,049';
            
        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 = 145.60 * 1;
        iOpen = 141.40 * 1;
        iHigh = 146.30 * 1;
        iLow = 139.30 * 1;
        iVol = 2564 * 1;
        sVol = '2,564';
            
        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 = 156.10 * 1;
        iOpen = 145.60 * 1;
        iHigh = 156.10 * 1;
        iLow = 144.20 * 1;
        iVol = 7834 * 1;
        sVol = '7,834';
            
        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 = 151.20 * 1;
        iOpen = 157.50 * 1;
        iHigh = 162.40 * 1;
        iLow = 149.10 * 1;
        iVol = 5436 * 1;
        sVol = '5,436';
            
        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 = 137.20 * 1;
        iOpen = 144.20 * 1;
        iHigh = 145.60 * 1;
        iLow = 129.50 * 1;
        iVol = 10580 * 1;
        sVol = '10,580';
            
        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 = 130.20 * 1;
        iOpen = 133.00 * 1;
        iHigh = 137.20 * 1;
        iLow = 129.50 * 1;
        iVol = 3969 * 1;
        sVol = '3,969';
            
        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 = 136.50 * 1;
        iOpen = 131.60 * 1;
        iHigh = 136.50 * 1;
        iLow = 128.10 * 1;
        iVol = 3361 * 1;
        sVol = '3,361';
            
        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 = 132.30 * 1;
        iOpen = 134.40 * 1;
        iHigh = 136.50 * 1;
        iLow = 131.60 * 1;
        iVol = 2299 * 1;
        sVol = '2,299';
            
        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 = 128.80 * 1;
        iOpen = 130.90 * 1;
        iHigh = 132.30 * 1;
        iLow = 128.10 * 1;
        iVol = 5221 * 1;
        sVol = '5,221';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 133.00 * 1;
        iOpen = 128.80 * 1;
        iHigh = 134.40 * 1;
        iLow = 128.10 * 1;
        iVol = 2639 * 1;
        sVol = '2,639';
            
        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 = 127.40 * 1;
        iOpen = 131.60 * 1;
        iHigh = 131.60 * 1;
        iLow = 115.50 * 1;
        iVol = 12269 * 1;
        sVol = '12,269';
            
        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 = 112.00 * 1;
        iOpen = 112.00 * 1;
        iHigh = 119.00 * 1;
        iLow = 105.00 * 1;
        iVol = 13951 * 1;
        sVol = '13,951';
            
        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 = 113.40 * 1;
        iOpen = 112.00 * 1;
        iHigh = 114.80 * 1;
        iLow = 107.10 * 1;
        iVol = 2319 * 1;
        sVol = '2,319';
            
        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 = 105.70 * 1;
        iOpen = 113.40 * 1;
        iHigh = 113.40 * 1;
        iLow = 105.00 * 1;
        iVol = 5643 * 1;
        sVol = '5,643';
            
        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 = 105.00 * 1;
        iOpen = 107.10 * 1;
        iHigh = 112.00 * 1;
        iLow = 104.30 * 1;
        iVol = 6787 * 1;
        sVol = '6,787';
            
        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 = 104.30 * 1;
        iOpen = 105.70 * 1;
        iHigh = 108.50 * 1;
        iLow = 102.20 * 1;
        iVol = 4319 * 1;
        sVol = '4,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 100.80 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.70 * 1;
        iLow = 93.10 * 1;
        iVol = 6739 * 1;
        sVol = '6,739';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 105.00 * 1;
        iOpen = 98.70 * 1;
        iHigh = 107.10 * 1;
        iLow = 98.70 * 1;
        iVol = 3770 * 1;
        sVol = '3,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 105.70 * 1;
        iOpen = 105.00 * 1;
        iHigh = 107.10 * 1;
        iLow = 100.80 * 1;
        iVol = 3981 * 1;
        sVol = '3,981';
            
        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 = 104.30 * 1;
        iOpen = 105.70 * 1;
        iHigh = 108.50 * 1;
        iLow = 102.20 * 1;
        iVol = 2103 * 1;
        sVol = '2,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 102.90 * 1;
        iOpen = 104.30 * 1;
        iHigh = 105.00 * 1;
        iLow = 100.80 * 1;
        iVol = 3017 * 1;
        sVol = '3,017';
            
        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 = 93.80 * 1;
        iOpen = 104.30 * 1;
        iHigh = 104.30 * 1;
        iLow = 87.50 * 1;
        iVol = 11423 * 1;
        sVol = '11,423';
            
        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 = 88.90 * 1;
        iOpen = 94.50 * 1;
        iHigh = 94.50 * 1;
        iLow = 88.90 * 1;
        iVol = 3530 * 1;
        sVol = '3,530';
            
        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 = 94.50 * 1;
        iOpen = 89.60 * 1;
        iHigh = 95.90 * 1;
        iLow = 88.90 * 1;
        iVol = 5333 * 1;
        sVol = '5,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 101.50 * 1;
        iOpen = 95.20 * 1;
        iHigh = 102.90 * 1;
        iLow = 94.50 * 1;
        iVol = 3923 * 1;
        sVol = '3,923';
            
        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 = 102.90 * 1;
        iOpen = 102.90 * 1;
        iHigh = 105.70 * 1;
        iLow = 95.90 * 1;
        iVol = 3423 * 1;
        sVol = '3,423';
            
        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 = 101.50 * 1;
        iOpen = 105.00 * 1;
        iHigh = 105.00 * 1;
        iLow = 98.00 * 1;
        iVol = 2383 * 1;
        sVol = '2,383';
            
        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 = 102.90 * 1;
        iOpen = 102.90 * 1;
        iHigh = 104.30 * 1;
        iLow = 98.00 * 1;
        iVol = 3157 * 1;
        sVol = '3,157';
            
        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 = 97.30 * 1;
        iOpen = 101.50 * 1;
        iHigh = 101.50 * 1;
        iLow = 91.70 * 1;
        iVol = 4280 * 1;
        sVol = '4,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 99.40 * 1;
        iOpen = 96.60 * 1;
        iHigh = 102.20 * 1;
        iLow = 94.50 * 1;
        iVol = 2631 * 1;
        sVol = '2,631';
            
        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 = 97.30 * 1;
        iOpen = 99.40 * 1;
        iHigh = 101.50 * 1;
        iLow = 93.10 * 1;
        iVol = 3724 * 1;
        sVol = '3,724';
            
        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 = 91.70 * 1;
        iOpen = 96.60 * 1;
        iHigh = 97.30 * 1;
        iLow = 91.00 * 1;
        iVol = 3556 * 1;
        sVol = '3,556';
            
        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 = 92.40 * 1;
        iOpen = 91.70 * 1;
        iHigh = 93.80 * 1;
        iLow = 89.60 * 1;
        iVol = 4276 * 1;
        sVol = '4,276';
            
        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 = 89.60 * 1;
        iOpen = 91.70 * 1;
        iHigh = 93.10 * 1;
        iLow = 88.20 * 1;
        iVol = 3846 * 1;
        sVol = '3,846';
            
        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 = 88.20 * 1;
        iOpen = 88.90 * 1;
        iHigh = 91.00 * 1;
        iLow = 88.20 * 1;
        iVol = 2704 * 1;
        sVol = '2,704';
            
        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 = 88.20 * 1;
        iOpen = 88.90 * 1;
        iHigh = 90.30 * 1;
        iLow = 87.50 * 1;
        iVol = 1971 * 1;
        sVol = '1,971';
            
        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 = 91.00 * 1;
        iOpen = 89.60 * 1;
        iHigh = 93.10 * 1;
        iLow = 88.20 * 1;
        iVol = 3384 * 1;
        sVol = '3,384';
            
        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 = 90.30 * 1;
        iOpen = 90.30 * 1;
        iHigh = 91.00 * 1;
        iLow = 87.50 * 1;
        iVol = 2400 * 1;
        sVol = '2,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 91.00 * 1;
        iOpen = 91.00 * 1;
        iHigh = 93.10 * 1;
        iLow = 88.90 * 1;
        iVol = 2420 * 1;
        sVol = '2,420';
            
        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 = 92.40 * 1;
        iOpen = 95.20 * 1;
        iHigh = 95.20 * 1;
        iLow = 91.00 * 1;
        iVol = 4139 * 1;
        sVol = '4,139';
            
        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 = 84.70 * 1;
        iOpen = 92.40 * 1;
        iHigh = 93.80 * 1;
        iLow = 84.00 * 1;
        iVol = 11787 * 1;
        sVol = '11,787';
            
        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 = 89.60 * 1;
        iOpen = 86.10 * 1;
        iHigh = 90.30 * 1;
        iLow = 86.10 * 1;
        iVol = 4043 * 1;
        sVol = '4,043';
            
        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 = 89.60 * 1;
        iOpen = 90.30 * 1;
        iHigh = 91.70 * 1;
        iLow = 88.20 * 1;
        iVol = 3387 * 1;
        sVol = '3,387';
            
        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 = 90.30 * 1;
        iOpen = 88.90 * 1;
        iHigh = 91.00 * 1;
        iLow = 87.50 * 1;
        iVol = 3331 * 1;
        sVol = '3,331';
            
        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 = 100.10 * 1;
        iOpen = 95.90 * 1;
        iHigh = 109.90 * 1;
        iLow = 94.50 * 1;
        iVol = 34944 * 1;
        sVol = '34,944';
            
        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 = 100.80 * 1;
        iOpen = 102.20 * 1;
        iHigh = 103.60 * 1;
        iLow = 98.70 * 1;
        iVol = 5857 * 1;
        sVol = '5,857';
            
        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 = 98.70 * 1;
        iOpen = 101.50 * 1;
        iHigh = 102.20 * 1;
        iLow = 98.00 * 1;
        iVol = 5091 * 1;
        sVol = '5,091';
            
        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 = 98.00 * 1;
        iOpen = 101.50 * 1;
        iHigh = 102.20 * 1;
        iLow = 96.60 * 1;
        iVol = 4019 * 1;
        sVol = '4,019';
            
        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 = 102.20 * 1;
        iOpen = 98.70 * 1;
        iHigh = 107.80 * 1;
        iLow = 98.00 * 1;
        iVol = 13579 * 1;
        sVol = '13,579';
            
        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 = 89.60 * 1;
        iOpen = 96.60 * 1;
        iHigh = 98.00 * 1;
        iLow = 86.80 * 1;
        iVol = 18070 * 1;
        sVol = '18,070';
            
        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 = 87.50 * 1;
        iOpen = 91.00 * 1;
        iHigh = 91.70 * 1;
        iLow = 86.80 * 1;
        iVol = 4609 * 1;
        sVol = '4,609';
            
        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 = 88.90 * 1;
        iOpen = 87.50 * 1;
        iHigh = 92.40 * 1;
        iLow = 81.90 * 1;
        iVol = 15399 * 1;
        sVol = '15,399';
            
        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 = 81.90 * 1;
        iOpen = 87.50 * 1;
        iHigh = 89.60 * 1;
        iLow = 81.90 * 1;
        iVol = 7337 * 1;
        sVol = '7,337';
            
        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 = 81.20 * 1;
        iOpen = 84.00 * 1;
        iHigh = 86.10 * 1;
        iLow = 79.80 * 1;
        iVol = 6440 * 1;
        sVol = '6,440';
            
        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 = 77.70 * 1;
        iOpen = 81.90 * 1;
        iHigh = 83.30 * 1;
        iLow = 76.30 * 1;
        iVol = 9669 * 1;
        sVol = '9,669';
            
        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 = 86.10 * 1;
        iOpen = 81.20 * 1;
        iHigh = 86.10 * 1;
        iLow = 76.30 * 1;
        iVol = 9201 * 1;
        sVol = '9,201';
            
        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 = 84.70 * 1;
        iOpen = 88.20 * 1;
        iHigh = 88.20 * 1;
        iLow = 81.20 * 1;
        iVol = 4623 * 1;
        sVol = '4,623';
            
        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 = 82.60 * 1;
        iOpen = 85.40 * 1;
        iHigh = 86.80 * 1;
        iLow = 81.20 * 1;
        iVol = 3076 * 1;
        sVol = '3,076';
            
        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 = 80.50 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 79.80 * 1;
        iVol = 2430 * 1;
        sVol = '2,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 81.90 * 1;
        iOpen = 79.80 * 1;
        iHigh = 86.10 * 1;
        iLow = 79.80 * 1;
        iVol = 3737 * 1;
        sVol = '3,737';
            
        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 = 80.50 * 1;
        iOpen = 83.30 * 1;
        iHigh = 84.70 * 1;
        iLow = 80.50 * 1;
        iVol = 5953 * 1;
        sVol = '5,953';
            
        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 = 69.30 * 1;
        iOpen = 68.60 * 1;
        iHigh = 70.70 * 1;
        iLow = 65.10 * 1;
        iVol = 25631 * 1;
        sVol = '25,631';
            
        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 = 67.90 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.20 * 1;
        iVol = 6354 * 1;
        sVol = '6,354';
            
        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 = 67.20 * 1;
        iOpen = 68.60 * 1;
        iHigh = 69.30 * 1;
        iLow = 65.80 * 1;
        iVol = 6620 * 1;
        sVol = '6,620';
            
        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 = 65.80 * 1;
        iOpen = 65.80 * 1;
        iHigh = 68.60 * 1;
        iLow = 65.80 * 1;
        iVol = 7269 * 1;
        sVol = '7,269';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 65.80 * 1;
        iOpen = 65.10 * 1;
        iHigh = 67.20 * 1;
        iLow = 65.10 * 1;
        iVol = 4330 * 1;
        sVol = '4,330';
            
        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 = 67.90 * 1;
        iOpen = 66.50 * 1;
        iHigh = 68.60 * 1;
        iLow = 65.80 * 1;
        iVol = 4916 * 1;
        sVol = '4,916';
            
        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 = 72.80 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.20 * 1;
        iLow = 69.30 * 1;
        iVol = 11714 * 1;
        sVol = '11,714';
            
        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 = 77.70 * 1;
        iOpen = 72.10 * 1;
        iHigh = 79.10 * 1;
        iLow = 71.40 * 1;
        iVol = 17911 * 1;
        sVol = '17,911';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 80.50 * 1;
        iOpen = 78.40 * 1;
        iHigh = 80.50 * 1;
        iLow = 76.30 * 1;
        iVol = 12353 * 1;
        sVol = '12,353';
            
        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 = 75.60 * 1;
        iOpen = 79.80 * 1;
        iHigh = 80.50 * 1;
        iLow = 74.20 * 1;
        iVol = 9216 * 1;
        sVol = '9,216';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 72.10 * 1;
        iOpen = 75.60 * 1;
        iHigh = 75.60 * 1;
        iLow = 71.40 * 1;
        iVol = 5617 * 1;
        sVol = '5,617';
            
        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 = 75.60 * 1;
        iOpen = 72.80 * 1;
        iHigh = 77.70 * 1;
        iLow = 72.10 * 1;
        iVol = 5916 * 1;
        sVol = '5,916';
            
        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 = 75.60 * 1;
        iOpen = 75.60 * 1;
        iHigh = 78.40 * 1;
        iLow = 72.80 * 1;
        iVol = 10271 * 1;
        sVol = '10,271';
            
        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 = 74.90 * 1;
        iOpen = 76.30 * 1;
        iHigh = 76.30 * 1;
        iLow = 73.50 * 1;
        iVol = 6526 * 1;
        sVol = '6,526';
            
        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 = 75.60 * 1;
        iOpen = 75.60 * 1;
        iHigh = 77.70 * 1;
        iLow = 74.20 * 1;
        iVol = 9666 * 1;
        sVol = '9,666';
            
        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 = 74.20 * 1;
        iOpen = 74.20 * 1;
        iHigh = 75.60 * 1;
        iLow = 73.50 * 1;
        iVol = 5523 * 1;
        sVol = '5,523';
            
        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 = 67.20 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.20 * 1;
        iLow = 67.20 * 1;
        iVol = 10596 * 1;
        sVol = '10,596';
            
        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 = 67.90 * 1;
        iOpen = 68.60 * 1;
        iHigh = 70.00 * 1;
        iLow = 67.20 * 1;
        iVol = 5267 * 1;
        sVol = '5,267';
            
        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 = 70.00 * 1;
        iOpen = 69.30 * 1;
        iHigh = 72.10 * 1;
        iLow = 68.60 * 1;
        iVol = 4919 * 1;
        sVol = '4,919';
            
        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 = 67.20 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.80 * 1;
        iLow = 67.20 * 1;
        iVol = 5334 * 1;
        sVol = '5,334';
            
        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 = 65.10 * 1;
        iOpen = 67.90 * 1;
        iHigh = 70.00 * 1;
        iLow = 63.00 * 1;
        iVol = 10331 * 1;
        sVol = '10,331';
            
        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 = 65.80 * 1;
        iOpen = 65.10 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.00 * 1;
        iVol = 5739 * 1;
        sVol = '5,739';
            
        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 = 58.80 * 1;
        iOpen = 65.10 * 1;
        iHigh = 65.10 * 1;
        iLow = 56.70 * 1;
        iVol = 14884 * 1;
        sVol = '14,884';
            
        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 = 56.00 * 1;
        iOpen = 58.10 * 1;
        iHigh = 58.10 * 1;
        iLow = 53.90 * 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(2019, 8, 5);
        iClose = 51.10 * 1;
        iOpen = 56.70 * 1;
        iHigh = 56.70 * 1;
        iLow = 49.00 * 1;
        iVol = 36254 * 1;
        sVol = '36,254';
            
        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 = 53.20 * 1;
        iOpen = 51.10 * 1;
        iHigh = 55.30 * 1;
        iLow = 50.40 * 1;
        iVol = 15980 * 1;
        sVol = '15,980';
            
        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 = 51.80 * 1;
        iOpen = 52.50 * 1;
        iHigh = 55.30 * 1;
        iLow = 51.80 * 1;
        iVol = 6227 * 1;
        sVol = '6,227';
            
        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 = 54.60 * 1;
        iOpen = 51.80 * 1;
        iHigh = 56.00 * 1;
        iLow = 51.80 * 1;
        iVol = 12874 * 1;
        sVol = '12,874';
            
        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 = 63.00 * 1;
        iOpen = 57.40 * 1;
        iHigh = 65.10 * 1;
        iLow = 56.70 * 1;
        iVol = 46629 * 1;
        sVol = '46,629';
            
        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 = 59.50 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.70 * 1;
        iLow = 58.10 * 1;
        iVol = 13274 * 1;
        sVol = '13,274';
            
        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 = 59.50 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.90 * 1;
        iLow = 58.80 * 1;
        iVol = 6381 * 1;
        sVol = '6,381';
            
        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 = 54.60 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.20 * 1;
        iLow = 53.20 * 1;
        iVol = 16966 * 1;
        sVol = '16,966';
            
        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 = 53.90 * 1;
        iOpen = 55.30 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.20 * 1;
        iVol = 7473 * 1;
        sVol = '7,473';
            
        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 = 52.50 * 1;
        iOpen = 53.20 * 1;
        iHigh = 55.30 * 1;
        iLow = 51.10 * 1;
        iVol = 9150 * 1;
        sVol = '9,150';
            
        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 = 51.80 * 1;
        iOpen = 53.20 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.10 * 1;
        iVol = 6209 * 1;
        sVol = '6,209';
            
        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 = 51.80 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.10 * 1;
        iVol = 8157 * 1;
        sVol = '8,157';
            
        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 = 53.90 * 1;
        iOpen = 52.50 * 1;
        iHigh = 55.30 * 1;
        iLow = 51.80 * 1;
        iVol = 19887 * 1;
        sVol = '19,887';
            
        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 = 52.50 * 1;
        iOpen = 55.30 * 1;
        iHigh = 56.00 * 1;
        iLow = 52.50 * 1;
        iVol = 15427 * 1;
        sVol = '15,427';
            
        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 = 51.80 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.20 * 1;
        iLow = 51.80 * 1;
        iVol = 6773 * 1;
        sVol = '6,773';
            
        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 = 53.20 * 1;
        iOpen = 52.50 * 1;
        iHigh = 54.60 * 1;
        iLow = 51.10 * 1;
        iVol = 8026 * 1;
        sVol = '8,026';
            
        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 = 52.50 * 1;
        iOpen = 53.20 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.10 * 1;
        iVol = 6164 * 1;
        sVol = '6,164';
            
        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 = 49.00 * 1;
        iOpen = 53.90 * 1;
        iHigh = 53.90 * 1;
        iLow = 49.00 * 1;
        iVol = 10539 * 1;
        sVol = '10,539';
            
        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 = 47.60 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.80 * 1;
        iLow = 43.40 * 1;
        iVol = 22254 * 1;
        sVol = '22,254';
            
        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 = 46.20 * 1;
        iOpen = 47.60 * 1;
        iHigh = 47.60 * 1;
        iLow = 44.10 * 1;
        iVol = 7307 * 1;
        sVol = '7,307';
            
        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 = 46.90 * 1;
        iOpen = 47.60 * 1;
        iHigh = 47.60 * 1;
        iLow = 44.80 * 1;
        iVol = 5613 * 1;
        sVol = '5,613';
            
        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 = 46.90 * 1;
        iOpen = 46.90 * 1;
        iHigh = 47.60 * 1;
        iLow = 46.20 * 1;
        iVol = 5611 * 1;
        sVol = '5,611';
            
        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 = 46.90 * 1;
        iOpen = 46.20 * 1;
        iHigh = 49.00 * 1;
        iLow = 43.40 * 1;
        iVol = 20699 * 1;
        sVol = '20,699';
            
        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 = 46.20 * 1;
        iOpen = 48.30 * 1;
        iHigh = 48.30 * 1;
        iLow = 44.80 * 1;
        iVol = 10289 * 1;
        sVol = '10,289';
            
        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 = 44.10 * 1;
        iOpen = 46.20 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.40 * 1;
        iVol = 6867 * 1;
        sVol = '6,867';
            
        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 = 37.80 * 1;
        iOpen = 44.80 * 1;
        iHigh = 44.80 * 1;
        iLow = 35.00 * 1;
        iVol = 35271 * 1;
        sVol = '35,271';
            
        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 = 37.80 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.50 * 1;
        iLow = 34.30 * 1;
        iVol = 26641 * 1;
        sVol = '26,641';
            
        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 = 37.10 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.20 * 1;
        iLow = 35.00 * 1;
        iVol = 8927 * 1;
        sVol = '8,927';
            
        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 = 35.70 * 1;
        iOpen = 36.40 * 1;
        iHigh = 39.20 * 1;
        iLow = 35.70 * 1;
        iVol = 11581 * 1;
        sVol = '11,581';
            
        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 = 39.90 * 1;
        iOpen = 35.00 * 1;
        iHigh = 41.30 * 1;
        iLow = 33.60 * 1;
        iVol = 32203 * 1;
        sVol = '32,203';
            
        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 = 39.20 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 38.50 * 1;
        iVol = 13237 * 1;
        sVol = '13,237';
            
        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 = 37.80 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.30 * 1;
        iLow = 35.00 * 1;
        iVol = 16133 * 1;
        sVol = '16,133';
            
        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 = 38.50 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.40 * 1;
        iVol = 13089 * 1;
        sVol = '13,089';
            
        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 = 38.50 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.90 * 1;
        iLow = 37.80 * 1;
        iVol = 19287 * 1;
        sVol = '19,287';
            
        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 = 50.40 * 1;
        iOpen = 39.20 * 1;
        iHigh = 51.10 * 1;
        iLow = 38.50 * 1;
        iVol = 47649 * 1;
        sVol = '47,649';
            
        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 = 51.80 * 1;
        iOpen = 50.40 * 1;
        iHigh = 53.90 * 1;
        iLow = 46.20 * 1;
        iVol = 32834 * 1;
        sVol = '32,834';
            
        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 = 51.80 * 1;
        iOpen = 56.00 * 1;
        iHigh = 59.50 * 1;
        iLow = 49.70 * 1;
        iVol = 44106 * 1;
        sVol = '44,106';
            
        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 = 51.80 * 1;
        iOpen = 53.90 * 1;
        iHigh = 56.00 * 1;
        iLow = 51.80 * 1;
        iVol = 27584 * 1;
        sVol = '27,584';
            
        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 = 49.70 * 1;
        iOpen = 52.50 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.60 * 1;
        iVol = 22566 * 1;
        sVol = '22,566';
            
        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 = 49.70 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.60 * 1;
        iVol = 27969 * 1;
        sVol = '27,969';
            
        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 = 56.70 * 1;
        iOpen = 52.50 * 1;
        iHigh = 63.00 * 1;
        iLow = 50.40 * 1;
        iVol = 93914 * 1;
        sVol = '93,914';
            
        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 = 51.10 * 1;
        iOpen = 50.40 * 1;
        iHigh = 53.20 * 1;
        iLow = 43.40 * 1;
        iVol = 49686 * 1;
        sVol = '49,686';
            
        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 = 51.10 * 1;
        iOpen = 54.60 * 1;
        iHigh = 55.30 * 1;
        iLow = 49.70 * 1;
        iVol = 26640 * 1;
        sVol = '26,640';
            
        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 = 53.20 * 1;
        iOpen = 51.80 * 1;
        iHigh = 53.90 * 1;
        iLow = 49.00 * 1;
        iVol = 29533 * 1;
        sVol = '29,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 67.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 72.80 * 1;
        iLow = 54.60 * 1;
        iVol = 90123 * 1;
        sVol = '90,123';
            
        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 = 62.30 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.80 * 1;
        iLow = 59.50 * 1;
        iVol = 28664 * 1;
        sVol = '28,664';
            
        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 = 70.70 * 1;
        iOpen = 60.20 * 1;
        iHigh = 75.60 * 1;
        iLow = 58.10 * 1;
        iVol = 65713 * 1;
        sVol = '65,713';
            
        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 = 68.60 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.20 * 1;
        iLow = 65.10 * 1;
        iVol = 29729 * 1;
        sVol = '29,729';
            
        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 = 64.40 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 61.60 * 1;
        iVol = 30314 * 1;
        sVol = '30,314';
            
        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 = 66.50 * 1;
        iOpen = 61.60 * 1;
        iHigh = 67.90 * 1;
        iLow = 55.30 * 1;
        iVol = 24863 * 1;
        sVol = '24,863';
            
        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 = 65.10 * 1;
        iOpen = 65.10 * 1;
        iHigh = 67.20 * 1;
        iLow = 63.00 * 1;
        iVol = 11719 * 1;
        sVol = '11,719';
            
        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 = 60.90 * 1;
        iOpen = 61.60 * 1;
        iHigh = 63.00 * 1;
        iLow = 59.50 * 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(2019, 10, 18);
        iClose = 60.90 * 1;
        iOpen = 60.90 * 1;
        iHigh = 63.00 * 1;
        iLow = 56.00 * 1;
        iVol = 17410 * 1;
        sVol = '17,410';
            
        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 = 66.50 * 1;
        iOpen = 60.90 * 1;
        iHigh = 67.20 * 1;
        iLow = 60.20 * 1;
        iVol = 16563 * 1;
        sVol = '16,563';
            
        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 = 75.60 * 1;
        iOpen = 67.90 * 1;
        iHigh = 75.60 * 1;
        iLow = 67.20 * 1;
        iVol = 43726 * 1;
        sVol = '43,726';
            
        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 = 74.90 * 1;
        iOpen = 74.20 * 1;
        iHigh = 77.70 * 1;
        iLow = 70.70 * 1;
        iVol = 15500 * 1;
        sVol = '15,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 88.20 * 1;
        iOpen = 76.30 * 1;
        iHigh = 100.80 * 1;
        iLow = 74.20 * 1;
        iVol = 71319 * 1;
        sVol = '71,319';
            
        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 = 43.40 * 1;
        iOpen = 42.00 * 1;
        iHigh = 52.50 * 1;
        iLow = 37.80 * 1;
        iVol = 140236 * 1;
        sVol = '140,236';
            
        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 = 40.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 38.50 * 1;
        iVol = 65581 * 1;
        sVol = '65,581';
            
        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 = 43.40 * 1;
        iOpen = 40.60 * 1;
        iHigh = 44.80 * 1;
        iLow = 39.20 * 1;
        iVol = 32666 * 1;
        sVol = '32,666';
            
        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 = 40.60 * 1;
        iOpen = 44.80 * 1;
        iHigh = 44.80 * 1;
        iLow = 39.90 * 1;
        iVol = 15987 * 1;
        sVol = '15,987';
            
        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 = 41.30 * 1;
        iOpen = 40.60 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.20 * 1;
        iVol = 21359 * 1;
        sVol = '21,359';
            
        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 = 40.60 * 1;
        iOpen = 41.30 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.20 * 1;
        iVol = 12593 * 1;
        sVol = '12,593';
            
        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 = 39.90 * 1;
        iOpen = 41.30 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.20 * 1;
        iVol = 13743 * 1;
        sVol = '13,743';
            
        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 = 38.50 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.60 * 1;
        iLow = 38.50 * 1;
        iVol = 14650 * 1;
        sVol = '14,650';
            
        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 = 38.50 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.90 * 1;
        iLow = 38.50 * 1;
        iVol = 12206 * 1;
        sVol = '12,206';
            
        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 = 37.10 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.40 * 1;
        iVol = 14713 * 1;
        sVol = '14,713';
            
        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 = 37.10 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 16043 * 1;
        sVol = '16,043';
            
        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 = 36.40 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.70 * 1;
        iVol = 9310 * 1;
        sVol = '9,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 36.40 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.70 * 1;
        iVol = 8251 * 1;
        sVol = '8,251';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 35.70 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.70 * 1;
        iVol = 6864 * 1;
        sVol = '6,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 35.70 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.40 * 1;
        iLow = 35.70 * 1;
        iVol = 10647 * 1;
        sVol = '10,647';
            
        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 = 35.70 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 35.00 * 1;
        iVol = 8484 * 1;
        sVol = '8,484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 36.40 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 13916 * 1;
        sVol = '13,916';
            
        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 = 39.20 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.40 * 1;
        iVol = 14056 * 1;
        sVol = '14,056';
            
        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 = 41.30 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.20 * 1;
        iVol = 15093 * 1;
        sVol = '15,093';
            
        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 = 46.90 * 1;
        iOpen = 41.30 * 1;
        iHigh = 47.60 * 1;
        iLow = 40.60 * 1;
        iVol = 27171 * 1;
        sVol = '27,171';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 50.40 * 1;
        iOpen = 48.30 * 1;
        iHigh = 51.80 * 1;
        iLow = 48.30 * 1;
        iVol = 22630 * 1;
        sVol = '22,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 47.60 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.50 * 1;
        iLow = 45.50 * 1;
        iVol = 21603 * 1;
        sVol = '21,603';
            
        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 = 46.20 * 1;
        iOpen = 46.90 * 1;
        iHigh = 49.00 * 1;
        iLow = 45.50 * 1;
        iVol = 13044 * 1;
        sVol = '13,044';
            
        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 = 48.30 * 1;
        iOpen = 46.90 * 1;
        iHigh = 51.10 * 1;
        iLow = 46.20 * 1;
        iVol = 20836 * 1;
        sVol = '20,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 49.00 * 1;
        iOpen = 48.30 * 1;
        iHigh = 51.80 * 1;
        iLow = 46.90 * 1;
        iVol = 12989 * 1;
        sVol = '12,989';
            
        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 = 52.50 * 1;
        iOpen = 47.60 * 1;
        iHigh = 53.20 * 1;
        iLow = 47.60 * 1;
        iVol = 14183 * 1;
        sVol = '14,183';
            
        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 = 58.80 * 1;
        iOpen = 55.30 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.90 * 1;
        iVol = 26827 * 1;
        sVol = '26,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 62.30 * 1;
        iOpen = 59.50 * 1;
        iHigh = 69.30 * 1;
        iLow = 58.80 * 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(2020, 0, 7);
        iClose = 57.40 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 55.30 * 1;
        iVol = 18950 * 1;
        sVol = '18,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 56.00 * 1;
        iOpen = 54.60 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.60 * 1;
        iVol = 11927 * 1;
        sVol = '11,927';
            
        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 = 55.30 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.60 * 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(2020, 0, 10);
        iClose = 54.60 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.90 * 1;
        iVol = 6321 * 1;
        sVol = '6,321';
            
        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 = 53.90 * 1;
        iOpen = 58.10 * 1;
        iHigh = 58.10 * 1;
        iLow = 52.50 * 1;
        iVol = 8693 * 1;
        sVol = '8,693';
            
        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 = 53.90 * 1;
        iOpen = 53.20 * 1;
        iHigh = 55.30 * 1;
        iLow = 50.40 * 1;
        iVol = 8421 * 1;
        sVol = '8,421';
            
        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 = 53.20 * 1;
        iOpen = 53.90 * 1;
        iHigh = 55.30 * 1;
        iLow = 53.20 * 1;
        iVol = 5013 * 1;
        sVol = '5,013';
            
        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 = 54.60 * 1;
        iOpen = 53.20 * 1;
        iHigh = 55.30 * 1;
        iLow = 51.80 * 1;
        iVol = 6310 * 1;
        sVol = '6,310';
            
        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 = 54.60 * 1;
        iOpen = 54.60 * 1;
        iHigh = 58.10 * 1;
        iLow = 53.90 * 1;
        iVol = 9824 * 1;
        sVol = '9,824';
            
        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 = 53.90 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.90 * 1;
        iVol = 6890 * 1;
        sVol = '6,890';
            
        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 = 51.10 * 1;
        iOpen = 53.20 * 1;
        iHigh = 54.60 * 1;
        iLow = 49.00 * 1;
        iVol = 11220 * 1;
        sVol = '11,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 51.10 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.70 * 1;
        iVol = 6203 * 1;
        sVol = '6,203';
            
        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 = 49.00 * 1;
        iOpen = 50.40 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.60 * 1;
        iVol = 6464 * 1;
        sVol = '6,464';
            
        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 = 47.60 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.00 * 1;
        iLow = 45.50 * 1;
        iVol = 6901 * 1;
        sVol = '6,901';
            
        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 = 48.30 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.90 * 1;
        iVol = 4454 * 1;
        sVol = '4,454';
            
        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 = 49.70 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.10 * 1;
        iLow = 49.00 * 1;
        iVol = 2610 * 1;
        sVol = '2,610';
            
        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 = 46.90 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.70 * 1;
        iLow = 45.50 * 1;
        iVol = 4380 * 1;
        sVol = '4,380';
            
        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 = 46.20 * 1;
        iOpen = 48.30 * 1;
        iHigh = 48.30 * 1;
        iLow = 45.50 * 1;
        iVol = 5001 * 1;
        sVol = '5,001';
            
        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 = 46.90 * 1;
        iOpen = 46.90 * 1;
        iHigh = 48.30 * 1;
        iLow = 45.50 * 1;
        iVol = 4126 * 1;
        sVol = '4,126';
            
        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 = 50.40 * 1;
        iOpen = 46.90 * 1;
        iHigh = 51.10 * 1;
        iLow = 46.90 * 1;
        iVol = 9397 * 1;
        sVol = '9,397';
            
        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 = 51.10 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.50 * 1;
        iLow = 50.40 * 1;
        iVol = 6044 * 1;
        sVol = '6,044';
            
        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 = 48.30 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.10 * 1;
        iLow = 47.60 * 1;
        iVol = 5166 * 1;
        sVol = '5,166';
            
        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 = 48.30 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.90 * 1;
        iVol = 3374 * 1;
        sVol = '3,374';
            
        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 = 49.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 47.60 * 1;
        iVol = 5220 * 1;
        sVol = '5,220';
            
        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 = 49.00 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.20 * 1;
        iVol = 4714 * 1;
        sVol = '4,714';
            
        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 = 47.60 * 1;
        iOpen = 47.60 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.20 * 1;
        iVol = 4793 * 1;
        sVol = '4,793';
            
        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 = 46.90 * 1;
        iOpen = 46.90 * 1;
        iHigh = 46.90 * 1;
        iLow = 45.50 * 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(2020, 1, 14);
        iClose = 51.10 * 1;
        iOpen = 46.90 * 1;
        iHigh = 52.50 * 1;
        iLow = 46.20 * 1;
        iVol = 13711 * 1;
        sVol = '13,711';
            
        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 = 53.90 * 1;
        iOpen = 50.40 * 1;
        iHigh = 55.30 * 1;
        iLow = 49.00 * 1;
        iVol = 12331 * 1;
        sVol = '12,331';
            
        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 = 48.30 * 1;
        iOpen = 55.30 * 1;
        iHigh = 55.30 * 1;
        iLow = 45.50 * 1;
        iVol = 26887 * 1;
        sVol = '26,887';
            
        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 = 48.30 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.70 * 1;
        iLow = 46.90 * 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(2020, 1, 21);
        iClose = 44.10 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.50 * 1;
        iLow = 40.60 * 1;
        iVol = 20613 * 1;
        sVol = '20,613';
            
        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 = 42.70 * 1;
        iOpen = 42.70 * 1;
        iHigh = 44.10 * 1;
        iLow = 41.30 * 1;
        iVol = 8087 * 1;
        sVol = '8,087';
            
        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 = 39.90 * 1;
        iOpen = 42.70 * 1;
        iHigh = 44.10 * 1;
        iLow = 39.90 * 1;
        iVol = 9889 * 1;
        sVol = '9,889';
            
        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 = 38.50 * 1;
        iOpen = 39.90 * 1;
        iHigh = 39.90 * 1;
        iLow = 37.10 * 1;
        iVol = 16021 * 1;
        sVol = '16,021';
            
        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 = 36.40 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.10 * 1;
        iLow = 28.00 * 1;
        iVol = 18204 * 1;
        sVol = '18,204';
            
        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 = 39.90 * 1;
        iOpen = 34.30 * 1;
        iHigh = 39.90 * 1;
        iLow = 34.30 * 1;
        iVol = 11170 * 1;
        sVol = '11,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 39.20 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.30 * 1;
        iLow = 37.10 * 1;
        iVol = 4323 * 1;
        sVol = '4,323';
            
        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 = 37.80 * 1;
        iOpen = 35.00 * 1;
        iHigh = 39.20 * 1;
        iLow = 35.00 * 1;
        iVol = 6311 * 1;
        sVol = '6,311';
            
        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 = 39.20 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.40 * 1;
        iVol = 5396 * 1;
        sVol = '5,396';
            
        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 = 37.10 * 1;
        iOpen = 39.90 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.40 * 1;
        iVol = 5104 * 1;
        sVol = '5,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 35.70 * 1;
        iOpen = 37.80 * 1;
        iHigh = 39.20 * 1;
        iLow = 35.70 * 1;
        iVol = 5369 * 1;
        sVol = '5,369';
            
        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 = 32.90 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.50 * 1;
        iVol = 6726 * 1;
        sVol = '6,726';
            
        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 = 32.90 * 1;
        iOpen = 32.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.20 * 1;
        iVol = 3919 * 1;
        sVol = '3,919';
            
        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 = 28.00 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.30 * 1;
        iLow = 28.00 * 1;
        iVol = 12620 * 1;
        sVol = '12,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 24.50 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.70 * 1;
        iLow = 24.50 * 1;
        iVol = 14099 * 1;
        sVol = '14,099';
            
        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 = 25.90 * 1;
        iOpen = 25.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 24.50 * 1;
        iVol = 13006 * 1;
        sVol = '13,006';
            
        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 = 23.80 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.10 * 1;
        iVol = 7563 * 1;
        sVol = '7,563';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 24.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.20 * 1;
        iLow = 22.40 * 1;
        iVol = 6914 * 1;
        sVol = '6,914';
            
        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 = 23.10 * 1;
        iOpen = 25.20 * 1;
        iHigh = 28.00 * 1;
        iLow = 18.90 * 1;
        iVol = 20247 * 1;
        sVol = '20,247';
            
        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 = 23.10 * 1;
        iOpen = 22.40 * 1;
        iHigh = 25.20 * 1;
        iLow = 21.70 * 1;
        iVol = 9061 * 1;
        sVol = '9,061';
            
        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 = 24.50 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.50 * 1;
        iLow = 21.70 * 1;
        iVol = 5703 * 1;
        sVol = '5,703';
            
        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 = 25.20 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.90 * 1;
        iLow = 22.40 * 1;
        iVol = 14551 * 1;
        sVol = '14,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 27.30 * 1;
        iOpen = 25.90 * 1;
        iHigh = 27.30 * 1;
        iLow = 23.80 * 1;
        iVol = 21784 * 1;
        sVol = '21,784';
            
        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 = 30.80 * 1;
        iOpen = 29.40 * 1;
        iHigh = 31.50 * 1;
        iLow = 27.30 * 1;
        iVol = 20680 * 1;
        sVol = '20,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 28.70 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 28.00 * 1;
        iVol = 9410 * 1;
        sVol = '9,410';
            
        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 = 25.90 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.70 * 1;
        iLow = 25.20 * 1;
        iVol = 11567 * 1;
        sVol = '11,567';
            
        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 = 25.90 * 1;
        iOpen = 24.50 * 1;
        iHigh = 26.60 * 1;
        iLow = 23.10 * 1;
        iVol = 6913 * 1;
        sVol = '6,913';
            
        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 = 25.20 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 24.50 * 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(2020, 3, 1);
        iClose = 29.40 * 1;
        iOpen = 28.00 * 1;
        iHigh = 33.60 * 1;
        iLow = 25.90 * 1;
        iVol = 60250 * 1;
        sVol = '60,250';
            
        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 = 25.90 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 25.90 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 23.80 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.60 * 1;
        iLow = 22.40 * 1;
        iVol = 14114 * 1;
        sVol = '14,114';
            
        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 = 25.90 * 1;
        iOpen = 24.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 24.50 * 1;
        iVol = 12469 * 1;
        sVol = '12,469';
            
        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 = 25.20 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 24.50 * 1;
        iVol = 12236 * 1;
        sVol = '12,236';
            
        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 = 24.50 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.60 * 1;
        iLow = 23.80 * 1;
        iVol = 24457 * 1;
        sVol = '24,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 24.50 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.80 * 1;
        iVol = 27834 * 1;
        sVol = '27,834';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 25.20 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.80 * 1;
        iVol = 22760 * 1;
        sVol = '22,760';
            
        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 = 26.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.50 * 1;
        iVol = 25769 * 1;
        sVol = '25,769';
            
        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 = 25.20 * 1;
        iOpen = 26.60 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.50 * 1;
        iVol = 10441 * 1;
        sVol = '10,441';
            
        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 = 25.20 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.80 * 1;
        iVol = 13467 * 1;
        sVol = '13,467';
            
        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 = 24.50 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.10 * 1;
        iVol = 14680 * 1;
        sVol = '14,680';
            
        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 = 23.80 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.10 * 1;
        iVol = 16493 * 1;
        sVol = '16,493';
            
        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 = 23.10 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.90 * 1;
        iLow = 22.40 * 1;
        iVol = 41756 * 1;
        sVol = '41,756';
            
        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 = 24.50 * 1;
        iOpen = 23.10 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.10 * 1;
        iVol = 18577 * 1;
        sVol = '18,577';
            
        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 = 25.90 * 1;
        iOpen = 24.50 * 1;
        iHigh = 26.60 * 1;
        iLow = 23.80 * 1;
        iVol = 18933 * 1;
        sVol = '18,933';
            
        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 = 27.30 * 1;
        iOpen = 26.60 * 1;
        iHigh = 30.10 * 1;
        iLow = 25.20 * 1;
        iVol = 28370 * 1;
        sVol = '28,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 28.70 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.10 * 1;
        iLow = 27.30 * 1;
        iVol = 11329 * 1;
        sVol = '11,329';
            
        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 = 31.50 * 1;
        iOpen = 28.70 * 1;
        iHigh = 33.60 * 1;
        iLow = 28.70 * 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(2020, 3, 29);
        iClose = 34.30 * 1;
        iOpen = 32.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 30.80 * 1;
        iVol = 31566 * 1;
        sVol = '31,566';
            
        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 = 36.40 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.50 * 1;
        iLow = 35.00 * 1;
        iVol = 26927 * 1;
        sVol = '26,927';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 34.30 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.10 * 1;
        iLow = 32.20 * 1;
        iVol = 23084 * 1;
        sVol = '23,084';
            
        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 = 32.90 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.30 * 1;
        iLow = 31.50 * 1;
        iVol = 8616 * 1;
        sVol = '8,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 30.80 * 1;
        iOpen = 32.90 * 1;
        iHigh = 32.90 * 1;
        iLow = 30.80 * 1;
        iVol = 13553 * 1;
        sVol = '13,553';
            
        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 = 32.20 * 1;
        iOpen = 30.80 * 1;
        iHigh = 32.90 * 1;
        iLow = 30.10 * 1;
        iVol = 11801 * 1;
        sVol = '11,801';
            
        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 = 35.00 * 1;
        iOpen = 32.90 * 1;
        iHigh = 40.60 * 1;
        iLow = 32.90 * 1;
        iVol = 94797 * 1;
        sVol = '94,797';
            
        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 = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 36.40 * 1;
        iLow = 32.20 * 1;
        iVol = 21889 * 1;
        sVol = '21,889';
            
        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 = 35.70 * 1;
        iOpen = 32.90 * 1;
        iHigh = 37.10 * 1;
        iLow = 32.90 * 1;
        iVol = 20357 * 1;
        sVol = '20,357';
            
        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 = 36.40 * 1;
        iOpen = 40.60 * 1;
        iHigh = 40.60 * 1;
        iLow = 35.70 * 1;
        iVol = 42303 * 1;
        sVol = '42,303';
            
        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 = 39.90 * 1;
        iOpen = 38.50 * 1;
        iHigh = 45.50 * 1;
        iLow = 37.80 * 1;
        iVol = 96241 * 1;
        sVol = '96,241';
            
        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 = 39.20 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.70 * 1;
        iLow = 37.80 * 1;
        iVol = 24021 * 1;
        sVol = '24,021';
            
        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 = 37.10 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.40 * 1;
        iVol = 19589 * 1;
        sVol = '19,589';
            
        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 = 39.90 * 1;
        iOpen = 40.60 * 1;
        iHigh = 42.70 * 1;
        iLow = 38.50 * 1;
        iVol = 45960 * 1;
        sVol = '45,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 32.90 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.50 * 1;
        iVol = 45993 * 1;
        sVol = '45,993';
            
        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 = 32.90 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.50 * 1;
        iVol = 18951 * 1;
        sVol = '18,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 32.90 * 1;
        iOpen = 32.20 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.20 * 1;
        iVol = 9993 * 1;
        sVol = '9,993';
            
        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 = 37.10 * 1;
        iOpen = 33.60 * 1;
        iHigh = 39.20 * 1;
        iLow = 32.90 * 1;
        iVol = 67551 * 1;
        sVol = '67,551';
            
        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 = 35.00 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.10 * 1;
        iLow = 34.30 * 1;
        iVol = 22183 * 1;
        sVol = '22,183';
            
        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 = 35.00 * 1;
        iOpen = 35.70 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 20476 * 1;
        sVol = '20,476';
            
        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 = 34.30 * 1;
        iOpen = 32.20 * 1;
        iHigh = 35.70 * 1;
        iLow = 32.20 * 1;
        iVol = 15596 * 1;
        sVol = '15,596';
            
        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 = 34.30 * 1;
        iOpen = 34.30 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.60 * 1;
        iVol = 5993 * 1;
        sVol = '5,993';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 35.00 * 1;
        iOpen = 34.30 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.30 * 1;
        iVol = 6684 * 1;
        sVol = '6,684';
            
        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 = 34.30 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 34.30 * 1;
        iVol = 3954 * 1;
        sVol = '3,954';
            
        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 = 35.70 * 1;
        iOpen = 34.30 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.60 * 1;
        iVol = 18073 * 1;
        sVol = '18,073';
            
        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 = 35.70 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 11281 * 1;
        sVol = '11,281';
            
        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 = 37.10 * 1;
        iOpen = 37.10 * 1;
        iHigh = 38.50 * 1;
        iLow = 36.40 * 1;
        iVol = 16593 * 1;
        sVol = '16,593';
            
        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 = 46.20 * 1;
        iOpen = 37.80 * 1;
        iHigh = 47.60 * 1;
        iLow = 37.10 * 1;
        iVol = 59011 * 1;
        sVol = '59,011';
            
        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 = 44.10 * 1;
        iOpen = 44.80 * 1;
        iHigh = 45.50 * 1;
        iLow = 40.60 * 1;
        iVol = 30349 * 1;
        sVol = '30,349';
            
        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 = 43.40 * 1;
        iOpen = 42.70 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.30 * 1;
        iVol = 12657 * 1;
        sVol = '12,657';
            
        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 = 40.60 * 1;
        iOpen = 41.30 * 1;
        iHigh = 43.40 * 1;
        iLow = 39.20 * 1;
        iVol = 24986 * 1;
        sVol = '24,986';
            
        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 = 41.30 * 1;
        iOpen = 39.90 * 1;
        iHigh = 43.40 * 1;
        iLow = 39.90 * 1;
        iVol = 15883 * 1;
        sVol = '15,883';
            
        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 = 44.80 * 1;
        iOpen = 47.60 * 1;
        iHigh = 51.80 * 1;
        iLow = 42.00 * 1;
        iVol = 177864 * 1;
        sVol = '177,864';
            
        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 = 43.40 * 1;
        iOpen = 44.80 * 1;
        iHigh = 46.20 * 1;
        iLow = 42.70 * 1;
        iVol = 30580 * 1;
        sVol = '30,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 45.50 * 1;
        iOpen = 41.30 * 1;
        iHigh = 46.20 * 1;
        iLow = 41.30 * 1;
        iVol = 20109 * 1;
        sVol = '20,109';
            
        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 = 42.70 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.70 * 1;
        iVol = 16139 * 1;
        sVol = '16,139';
            
        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 = 41.30 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.30 * 1;
        iVol = 20591 * 1;
        sVol = '20,591';
            
        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 = 41.30 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 40.60 * 1;
        iVol = 17510 * 1;
        sVol = '17,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 41.30 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 40.60 * 1;
        iVol = 27506 * 1;
        sVol = '27,506';
            
        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 = 39.90 * 1;
        iOpen = 40.60 * 1;
        iHigh = 41.30 * 1;
        iLow = 38.50 * 1;
        iVol = 18879 * 1;
        sVol = '18,879';
            
        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 = 39.90 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.60 * 1;
        iLow = 38.50 * 1;
        iVol = 10726 * 1;
        sVol = '10,726';
            
        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 = 40.60 * 1;
        iOpen = 39.90 * 1;
        iHigh = 42.70 * 1;
        iLow = 39.20 * 1;
        iVol = 18617 * 1;
        sVol = '18,617';
            
        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 = 39.90 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.20 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 37.80 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.60 * 1;
        iLow = 35.70 * 1;
        iVol = 24806 * 1;
        sVol = '24,806';
            
        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 = 39.20 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.90 * 1;
        iLow = 38.50 * 1;
        iVol = 8864 * 1;
        sVol = '8,864';
            
        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 = 37.80 * 1;
        iOpen = 39.90 * 1;
        iHigh = 39.90 * 1;
        iLow = 36.40 * 1;
        iVol = 8224 * 1;
        sVol = '8,224';
            
        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 = 38.50 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.10 * 1;
        iVol = 6103 * 1;
        sVol = '6,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 36.40 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.40 * 1;
        iVol = 8980 * 1;
        sVol = '8,980';
            
        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 = 36.40 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 10373 * 1;
        sVol = '10,373';
            
        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 = 36.40 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.10 * 1;
        iLow = 34.30 * 1;
        iVol = 12776 * 1;
        sVol = '12,776';
            
        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 = 40.60 * 1;
        iOpen = 35.70 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.70 * 1;
        iVol = 76706 * 1;
        sVol = '76,706';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 42.70 * 1;
        iOpen = 42.00 * 1;
        iHigh = 47.60 * 1;
        iLow = 40.60 * 1;
        iVol = 187866 * 1;
        sVol = '187,866';
            
        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 = 42.70 * 1;
        iOpen = 43.40 * 1;
        iHigh = 45.50 * 1;
        iLow = 40.60 * 1;
        iVol = 49500 * 1;
        sVol = '49,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 46.20 * 1;
        iOpen = 43.40 * 1;
        iHigh = 47.60 * 1;
        iLow = 42.00 * 1;
        iVol = 103104 * 1;
        sVol = '103,104';
            
        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 = 52.50 * 1;
        iOpen = 47.60 * 1;
        iHigh = 58.10 * 1;
        iLow = 46.20 * 1;
        iVol = 253880 * 1;
        sVol = '253,880';
            
        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 = 53.90 * 1;
        iOpen = 53.90 * 1;
        iHigh = 56.70 * 1;
        iLow = 50.40 * 1;
        iVol = 124729 * 1;
        sVol = '124,729';
            
        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 = 74.90 * 1;
        iOpen = 58.10 * 1;
        iHigh = 79.10 * 1;
        iLow = 56.00 * 1;
        iVol = 432264 * 1;
        sVol = '432,264';
            
        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 = 65.80 * 1;
        iOpen = 81.20 * 1;
        iHigh = 86.10 * 1;
        iLow = 61.60 * 1;
        iVol = 402181 * 1;
        sVol = '402,181';
            
        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 = 72.80 * 1;
        iOpen = 67.90 * 1;
        iHigh = 73.50 * 1;
        iLow = 57.40 * 1;
        iVol = 273026 * 1;
        sVol = '273,026';
            
        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 = 71.40 * 1;
        iOpen = 74.90 * 1;
        iHigh = 80.50 * 1;
        iLow = 70.00 * 1;
        iVol = 138621 * 1;
        sVol = '138,621';
            
        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 = 73.50 * 1;
        iOpen = 70.70 * 1;
        iHigh = 74.90 * 1;
        iLow = 63.00 * 1;
        iVol = 112301 * 1;
        sVol = '112,301';
            
        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 = 73.50 * 1;
        iOpen = 78.40 * 1;
        iHigh = 79.10 * 1;
        iLow = 71.40 * 1;
        iVol = 61754 * 1;
        sVol = '61,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 77.70 * 1;
        iOpen = 72.80 * 1;
        iHigh = 84.00 * 1;
        iLow = 67.90 * 1;
        iVol = 206619 * 1;
        sVol = '206,619';
            
        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 = 101.50 * 1;
        iOpen = 79.10 * 1;
        iHigh = 105.70 * 1;
        iLow = 79.10 * 1;
        iVol = 697344 * 1;
        sVol = '697,344';
            
        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 = 86.10 * 1;
        iOpen = 92.40 * 1;
        iHigh = 98.70 * 1;
        iLow = 84.00 * 1;
        iVol = 167070 * 1;
        sVol = '167,070';
            
        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 = 82.60 * 1;
        iOpen = 83.30 * 1;
        iHigh = 88.90 * 1;
        iLow = 80.50 * 1;
        iVol = 69241 * 1;
        sVol = '69,241';
            
        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 = 88.20 * 1;
        iOpen = 85.40 * 1;
        iHigh = 91.70 * 1;
        iLow = 82.60 * 1;
        iVol = 102199 * 1;
        sVol = '102,199';
            
        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 = 88.90 * 1;
        iOpen = 87.50 * 1;
        iHigh = 91.00 * 1;
        iLow = 81.90 * 1;
        iVol = 44803 * 1;
        sVol = '44,803';
            
        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 = 88.20 * 1;
        iOpen = 87.50 * 1;
        iHigh = 91.00 * 1;
        iLow = 84.70 * 1;
        iVol = 79584 * 1;
        sVol = '79,584';
            
        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 = 86.10 * 1;
        iOpen = 88.20 * 1;
        iHigh = 88.90 * 1;
        iLow = 83.30 * 1;
        iVol = 49639 * 1;
        sVol = '49,639';
            
        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 = 82.60 * 1;
        iOpen = 84.70 * 1;
        iHigh = 89.60 * 1;
        iLow = 80.50 * 1;
        iVol = 77033 * 1;
        sVol = '77,033';
            
        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 = 86.10 * 1;
        iOpen = 83.30 * 1;
        iHigh = 88.20 * 1;
        iLow = 82.60 * 1;
        iVol = 73323 * 1;
        sVol = '73,323';
            
        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 = 79.80 * 1;
        iOpen = 84.00 * 1;
        iHigh = 85.40 * 1;
        iLow = 77.70 * 1;
        iVol = 54006 * 1;
        sVol = '54,006';
            
        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 = 67.20 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.70 * 1;
        iLow = 61.60 * 1;
        iVol = 151219 * 1;
        sVol = '151,219';
            
        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 = 71.40 * 1;
        iOpen = 67.90 * 1;
        iHigh = 71.40 * 1;
        iLow = 64.40 * 1;
        iVol = 58914 * 1;
        sVol = '58,914';
            
        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 = 66.50 * 1;
        iOpen = 79.10 * 1;
        iHigh = 79.80 * 1;
        iLow = 63.70 * 1;
        iVol = 187429 * 1;
        sVol = '187,429';
            
        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 = 65.80 * 1;
        iOpen = 64.40 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.70 * 1;
        iVol = 45213 * 1;
        sVol = '45,213';
            
        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 = 60.90 * 1;
        iHigh = 72.10 * 1;
        iLow = 59.50 * 1;
        iVol = 110257 * 1;
        sVol = '110,257';
            
        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 = 64.40 * 1;
        iOpen = 68.60 * 1;
        iHigh = 69.30 * 1;
        iLow = 63.00 * 1;
        iVol = 38236 * 1;
        sVol = '38,236';
            
        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 = 63.00 * 1;
        iOpen = 63.70 * 1;
        iHigh = 65.10 * 1;
        iLow = 61.60 * 1;
        iVol = 34087 * 1;
        sVol = '34,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 62.30 * 1;
        iOpen = 63.00 * 1;
        iHigh = 68.60 * 1;
        iLow = 60.20 * 1;
        iVol = 82720 * 1;
        sVol = '82,720';
            
        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 = 51.10 * 1;
        iOpen = 60.90 * 1;
        iHigh = 62.30 * 1;
        iLow = 48.30 * 1;
        iVol = 128674 * 1;
        sVol = '128,674';
            
        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 = 51.80 * 1;
        iOpen = 49.70 * 1;
        iHigh = 56.00 * 1;
        iLow = 49.00 * 1;
        iVol = 79239 * 1;
        sVol = '79,239';
            
        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 = 49.70 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.00 * 1;
        iVol = 39374 * 1;
        sVol = '39,374';
            
        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 = 43.40 * 1;
        iOpen = 49.70 * 1;
        iHigh = 49.70 * 1;
        iLow = 40.60 * 1;
        iVol = 90696 * 1;
        sVol = '90,696';
            
        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 = 45.50 * 1;
        iOpen = 43.40 * 1;
        iHigh = 46.90 * 1;
        iLow = 42.70 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        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 = 46.20 * 1;
        iOpen = 44.80 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.40 * 1;
        iVol = 21673 * 1;
        sVol = '21,673';
            
        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 = 44.10 * 1;
        iOpen = 44.80 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.70 * 1;
        iVol = 16801 * 1;
        sVol = '16,801';
            
        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 = 42.00 * 1;
        iOpen = 44.10 * 1;
        iHigh = 44.10 * 1;
        iLow = 41.30 * 1;
        iVol = 18629 * 1;
        sVol = '18,629';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 45.50 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.50 * 1;
        iLow = 39.90 * 1;
        iVol = 37103 * 1;
        sVol = '37,103';
            
        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 = 53.90 * 1;
        iOpen = 45.50 * 1;
        iHigh = 54.60 * 1;
        iLow = 43.40 * 1;
        iVol = 92170 * 1;
        sVol = '92,170';
            
        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 = 51.80 * 1;
        iOpen = 53.20 * 1;
        iHigh = 53.20 * 1;
        iLow = 50.40 * 1;
        iVol = 38230 * 1;
        sVol = '38,230';
            
        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 = 53.90 * 1;
        iOpen = 52.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 52.50 * 1;
        iVol = 74860 * 1;
        sVol = '74,860';
            
        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 = 53.90 * 1;
        iOpen = 54.60 * 1;
        iHigh = 56.00 * 1;
        iLow = 51.80 * 1;
        iVol = 17639 * 1;
        sVol = '17,639';
            
        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 = 51.10 * 1;
        iOpen = 53.90 * 1;
        iHigh = 54.60 * 1;
        iLow = 49.70 * 1;
        iVol = 15380 * 1;
        sVol = '15,380';
            
        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 = 54.60 * 1;
        iOpen = 51.80 * 1;
        iHigh = 56.00 * 1;
        iLow = 50.40 * 1;
        iVol = 32366 * 1;
        sVol = '32,366';
            
        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 = 55.30 * 1;
        iOpen = 54.60 * 1;
        iHigh = 56.00 * 1;
        iLow = 52.50 * 1;
        iVol = 18990 * 1;
        sVol = '18,990';
            
        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 = 56.70 * 1;
        iOpen = 55.30 * 1;
        iHigh = 58.80 * 1;
        iLow = 54.60 * 1;
        iVol = 36354 * 1;
        sVol = '36,354';
            
        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 = 55.30 * 1;
        iOpen = 55.30 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.20 * 1;
        iVol = 27956 * 1;
        sVol = '27,956';
            
        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 = 50.40 * 1;
        iOpen = 45.50 * 1;
        iHigh = 51.80 * 1;
        iLow = 44.80 * 1;
        iVol = 201366 * 1;
        sVol = '201,366';
            
        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 = 54.60 * 1;
        iOpen = 51.80 * 1;
        iHigh = 56.00 * 1;
        iLow = 50.40 * 1;
        iVol = 68673 * 1;
        sVol = '68,673';
            
        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 = 53.90 * 1;
        iOpen = 55.30 * 1;
        iHigh = 58.80 * 1;
        iLow = 53.20 * 1;
        iVol = 31919 * 1;
        sVol = '31,919';
            
        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 = 51.80 * 1;
        iOpen = 55.30 * 1;
        iHigh = 55.30 * 1;
        iLow = 50.40 * 1;
        iVol = 32929 * 1;
        sVol = '32,929';
            
        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 = 49.70 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.80 * 1;
        iLow = 48.30 * 1;
        iVol = 34093 * 1;
        sVol = '34,093';
            
        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 = 50.40 * 1;
        iOpen = 49.70 * 1;
        iHigh = 53.90 * 1;
        iLow = 49.70 * 1;
        iVol = 34744 * 1;
        sVol = '34,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 54.60 * 1;
        iOpen = 52.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 51.80 * 1;
        iVol = 87043 * 1;
        sVol = '87,043';
            
        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 = 56.00 * 1;
        iOpen = 55.30 * 1;
        iHigh = 57.40 * 1;
        iLow = 53.20 * 1;
        iVol = 32461 * 1;
        sVol = '32,461';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 54.60 * 1;
        iOpen = 56.70 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.60 * 1;
        iVol = 25766 * 1;
        sVol = '25,766';
            
        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 = 53.90 * 1;
        iOpen = 55.30 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.20 * 1;
        iVol = 23467 * 1;
        sVol = '23,467';
            
        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 = 51.10 * 1;
        iOpen = 49.00 * 1;
        iHigh = 53.90 * 1;
        iLow = 49.00 * 1;
        iVol = 38350 * 1;
        sVol = '38,350';
            
        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 = 51.10 * 1;
        iOpen = 51.80 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.10 * 1;
        iVol = 24526 * 1;
        sVol = '24,526';
            
        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 = 53.90 * 1;
        iOpen = 51.80 * 1;
        iHigh = 54.60 * 1;
        iLow = 51.10 * 1;
        iVol = 54447 * 1;
        sVol = '54,447';
            
        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 = 58.10 * 1;
        iOpen = 55.30 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.90 * 1;
        iVol = 64517 * 1;
        sVol = '64,517';
            
        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 = 62.30 * 1;
        iOpen = 60.20 * 1;
        iHigh = 64.40 * 1;
        iLow = 58.80 * 1;
        iVol = 116437 * 1;
        sVol = '116,437';
            
        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 = 68.60 * 1;
        iOpen = 65.80 * 1;
        iHigh = 72.10 * 1;
        iLow = 60.20 * 1;
        iVol = 223823 * 1;
        sVol = '223,823';
            
        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 = 70.70 * 1;
        iOpen = 70.70 * 1;
        iHigh = 74.20 * 1;
        iLow = 67.90 * 1;
        iVol = 174256 * 1;
        sVol = '174,256';
            
        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 = 67.90 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 64.40 * 1;
        iVol = 68864 * 1;
        sVol = '68,864';
            
        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 = 65.80 * 1;
        iOpen = 67.20 * 1;
        iHigh = 67.20 * 1;
        iLow = 64.40 * 1;
        iVol = 41044 * 1;
        sVol = '41,044';
            
        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 = 63.70 * 1;
        iOpen = 61.60 * 1;
        iHigh = 67.20 * 1;
        iLow = 59.50 * 1;
        iVol = 66937 * 1;
        sVol = '66,937';
            
        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 = 64.40 * 1;
        iOpen = 65.80 * 1;
        iHigh = 65.80 * 1;
        iLow = 63.70 * 1;
        iVol = 25167 * 1;
        sVol = '25,167';
            
        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 = 60.90 * 1;
        iOpen = 64.40 * 1;
        iHigh = 65.80 * 1;
        iLow = 60.20 * 1;
        iVol = 50567 * 1;
        sVol = '50,567';
            
        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 = 56.70 * 1;
        iOpen = 60.20 * 1;
        iHigh = 60.20 * 1;
        iLow = 54.60 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 60.20 * 1;
        iOpen = 56.70 * 1;
        iHigh = 60.20 * 1;
        iLow = 55.30 * 1;
        iVol = 35221 * 1;
        sVol = '35,221';
            
        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 = 56.70 * 1;
        iOpen = 59.50 * 1;
        iHigh = 60.20 * 1;
        iLow = 56.00 * 1;
        iVol = 25614 * 1;
        sVol = '25,614';
            
        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 = 55.30 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.60 * 1;
        iVol = 23103 * 1;
        sVol = '23,103';
            
        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 = 56.00 * 1;
        iOpen = 56.70 * 1;
        iHigh = 56.70 * 1;
        iLow = 53.20 * 1;
        iVol = 55036 * 1;
        sVol = '55,036';
            
        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 = 53.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.00 * 1;
        iLow = 52.50 * 1;
        iVol = 27703 * 1;
        sVol = '27,703';
            
        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 = 49.70 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.80 * 1;
        iLow = 47.60 * 1;
        iVol = 43990 * 1;
        sVol = '43,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 51.10 * 1;
        iOpen = 49.70 * 1;
        iHigh = 55.30 * 1;
        iLow = 47.60 * 1;
        iVol = 36227 * 1;
        sVol = '36,227';
            
        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 = 49.70 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.10 * 1;
        iLow = 47.60 * 1;
        iVol = 49266 * 1;
        sVol = '49,266';
            
        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 = 49.70 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.10 * 1;
        iLow = 48.30 * 1;
        iVol = 28091 * 1;
        sVol = '28,091';
            
        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 = 51.80 * 1;
        iOpen = 50.40 * 1;
        iHigh = 52.50 * 1;
        iLow = 49.00 * 1;
        iVol = 33634 * 1;
        sVol = '33,634';
            
        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 = 51.10 * 1;
        iOpen = 51.80 * 1;
        iHigh = 53.90 * 1;
        iLow = 49.70 * 1;
        iVol = 27229 * 1;
        sVol = '27,229';
            
        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 = 49.00 * 1;
        iOpen = 51.80 * 1;
        iHigh = 51.80 * 1;
        iLow = 48.30 * 1;
        iVol = 58947 * 1;
        sVol = '58,947';
            
        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 = 50.40 * 1;
        iOpen = 49.00 * 1;
        iHigh = 51.80 * 1;
        iLow = 47.60 * 1;
        iVol = 83687 * 1;
        sVol = '83,687';
            
        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 = 50.40 * 1;
        iOpen = 54.60 * 1;
        iHigh = 54.60 * 1;
        iLow = 49.70 * 1;
        iVol = 78437 * 1;
        sVol = '78,437';
            
        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 = 48.30 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.70 * 1;
        iLow = 47.60 * 1;
        iVol = 51041 * 1;
        sVol = '51,041';
            
        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 = 50.40 * 1;
        iOpen = 49.00 * 1;
        iHigh = 51.10 * 1;
        iLow = 48.30 * 1;
        iVol = 57013 * 1;
        sVol = '57,013';
            
        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 = 50.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.80 * 1;
        iLow = 48.30 * 1;
        iVol = 88049 * 1;
        sVol = '88,049';
            
        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 = 47.60 * 1;
        iOpen = 50.40 * 1;
        iHigh = 50.40 * 1;
        iLow = 47.60 * 1;
        iVol = 144903 * 1;
        sVol = '144,903';
            
        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 = 28.00 * 1;
        iOpen = 29.40 * 1;
        iHigh = 32.90 * 1;
        iLow = 28.00 * 1;
        iVol = 423667 * 1;
        sVol = '423,667';
            
        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 = 28.70 * 1;
        iOpen = 27.30 * 1;
        iHigh = 30.10 * 1;
        iLow = 26.60 * 1;
        iVol = 90459 * 1;
        sVol = '90,459';
            
        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 = 28.00 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.00 * 1;
        iVol = 48656 * 1;
        sVol = '48,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 28.70 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.30 * 1;
        iVol = 79090 * 1;
        sVol = '79,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 28.70 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.00 * 1;
        iVol = 50890 * 1;
        sVol = '50,890';
            
        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 = 28.70 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.00 * 1;
        iVol = 59149 * 1;
        sVol = '59,149';
            
        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 = 28.70 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.00 * 1;
        iVol = 57153 * 1;
        sVol = '57,153';
            
        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 = 30.10 * 1;
        iOpen = 28.70 * 1;
        iHigh = 32.20 * 1;
        iLow = 28.00 * 1;
        iVol = 147026 * 1;
        sVol = '147,026';
            
        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 = 30.80 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.40 * 1;
        iVol = 26827 * 1;
        sVol = '26,827';
            
        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 = 30.10 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.10 * 1;
        iVol = 32031 * 1;
        sVol = '32,031';
            
        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 = 37.10 * 1;
        iOpen = 31.50 * 1;
        iHigh = 37.80 * 1;
        iLow = 31.50 * 1;
        iVol = 245519 * 1;
        sVol = '245,519';
            
        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 = 34.30 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.40 * 1;
        iLow = 31.50 * 1;
        iVol = 111796 * 1;
        sVol = '111,796';
            
        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 = 32.90 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.90 * 1;
        iVol = 46740 * 1;
        sVol = '46,740';
            
        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 = 33.60 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.90 * 1;
        iVol = 30583 * 1;
        sVol = '30,583';
            
        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 = 33.60 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.70 * 1;
        iLow = 32.90 * 1;
        iVol = 29177 * 1;
        sVol = '29,177';
            
        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 = 35.00 * 1;
        iOpen = 33.60 * 1;
        iHigh = 36.40 * 1;
        iLow = 32.90 * 1;
        iVol = 67441 * 1;
        sVol = '67,441';
            
        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 = 34.30 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.90 * 1;
        iVol = 39279 * 1;
        sVol = '39,279';
            
        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 = 38.50 * 1;
        iOpen = 33.60 * 1;
        iHigh = 39.90 * 1;
        iLow = 33.60 * 1;
        iVol = 82203 * 1;
        sVol = '82,203';
            
        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 = 36.40 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.50 * 1;
        iLow = 35.00 * 1;
        iVol = 72760 * 1;
        sVol = '72,760';
            
        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 = 36.40 * 1;
        iOpen = 37.80 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.70 * 1;
        iVol = 26076 * 1;
        sVol = '26,076';
            
        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 = 35.70 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.00 * 1;
        iVol = 28741 * 1;
        sVol = '28,741';
            
        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 = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.70 * 1;
        iLow = 35.00 * 1;
        iVol = 19703 * 1;
        sVol = '19,703';
            
        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 = 36.40 * 1;
        iOpen = 35.70 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 20320 * 1;
        sVol = '20,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 34.30 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.30 * 1;
        iVol = 20621 * 1;
        sVol = '20,621';
            
        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 = 35.00 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 35.00 * 1;
        iVol = 20861 * 1;
        sVol = '20,861';
            
        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 = 34.30 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.60 * 1;
        iVol = 33490 * 1;
        sVol = '33,490';
            
        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 = 36.40 * 1;
        iOpen = 36.40 * 1;
        iHigh = 42.00 * 1;
        iLow = 35.00 * 1;
        iVol = 178391 * 1;
        sVol = '178,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 36.40 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.70 * 1;
        iVol = 29057 * 1;
        sVol = '29,057';
            
        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 = 36.40 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 36167 * 1;
        sVol = '36,167';
            
        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 = 35.00 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.60 * 1;
        iVol = 27586 * 1;
        sVol = '27,586';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 35.00 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.30 * 1;
        iVol = 24176 * 1;
        sVol = '24,176';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 34.30 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.70 * 1;
        iLow = 34.30 * 1;
        iVol = 36916 * 1;
        sVol = '36,916';
            
        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 = 37.80 * 1;
        iOpen = 35.00 * 1;
        iHigh = 39.20 * 1;
        iLow = 34.30 * 1;
        iVol = 112020 * 1;
        sVol = '112,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 43.40 * 1;
        iOpen = 38.50 * 1;
        iHigh = 44.10 * 1;
        iLow = 37.80 * 1;
        iVol = 218867 * 1;
        sVol = '218,867';
            
        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 = 46.20 * 1;
        iOpen = 42.00 * 1;
        iHigh = 53.90 * 1;
        iLow = 40.60 * 1;
        iVol = 339631 * 1;
        sVol = '339,631';
            
        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 = 49.00 * 1;
        iOpen = 47.60 * 1;
        iHigh = 52.50 * 1;
        iLow = 47.60 * 1;
        iVol = 178847 * 1;
        sVol = '178,847';
            
        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 = 49.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.40 * 1;
        iLow = 46.90 * 1;
        iVol = 85676 * 1;
        sVol = '85,676';
            
        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 = 49.70 * 1;
        iOpen = 48.30 * 1;
        iHigh = 51.80 * 1;
        iLow = 47.60 * 1;
        iVol = 89131 * 1;
        sVol = '89,131';
            
        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 = 51.10 * 1;
        iOpen = 49.70 * 1;
        iHigh = 55.30 * 1;
        iLow = 48.30 * 1;
        iVol = 182777 * 1;
        sVol = '182,777';
            
        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 = 52.50 * 1;
        iOpen = 51.80 * 1;
        iHigh = 56.00 * 1;
        iLow = 51.10 * 1;
        iVol = 140691 * 1;
        sVol = '140,691';
            
        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 = 56.70 * 1;
        iOpen = 54.60 * 1;
        iHigh = 58.80 * 1;
        iLow = 53.20 * 1;
        iVol = 177710 * 1;
        sVol = '177,710';
            
        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 = 54.60 * 1;
        iOpen = 56.70 * 1;
        iHigh = 58.80 * 1;
        iLow = 52.50 * 1;
        iVol = 121621 * 1;
        sVol = '121,621';
            
        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 = 56.70 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.80 * 1;
        iLow = 52.50 * 1;
        iVol = 114284 * 1;
        sVol = '114,284';
            
        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 = 100.10 * 1;
        iOpen = 72.10 * 1;
        iHigh = 116.20 * 1;
        iLow = 68.60 * 1;
        iVol = 3964759 * 1;
        sVol = '3,964,759';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 88.90 * 1;
        iOpen = 82.60 * 1;
        iHigh = 90.30 * 1;
        iLow = 77.00 * 1;
        iVol = 893596 * 1;
        sVol = '893,596';
            
        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 = 125.30 * 1;
        iOpen = 163.10 * 1;
        iHigh = 163.80 * 1;
        iLow = 119.70 * 1;
        iVol = 2961643 * 1;
        sVol = '2,961,643';
            
        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 = 120.40 * 1;
        iOpen = 121.10 * 1;
        iHigh = 122.50 * 1;
        iLow = 110.60 * 1;
        iVol = 440673 * 1;
        sVol = '440,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 114.80 * 1;
        iOpen = 121.80 * 1;
        iHigh = 126.00 * 1;
        iLow = 112.00 * 1;
        iVol = 269813 * 1;
        sVol = '269,813';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 94.50 * 1;
        iOpen = 100.10 * 1;
        iHigh = 105.00 * 1;
        iLow = 87.50 * 1;
        iVol = 339833 * 1;
        sVol = '339,833';
            
        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 = 98.00 * 1;
        iOpen = 98.00 * 1;
        iHigh = 112.00 * 1;
        iLow = 94.50 * 1;
        iVol = 199717 * 1;
        sVol = '199,717';
            
        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 = 80.50 * 1;
        iOpen = 79.80 * 1;
        iHigh = 84.70 * 1;
        iLow = 76.30 * 1;
        iVol = 543951 * 1;
        sVol = '543,951';
            
        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 = 77.00 * 1;
        iOpen = 81.90 * 1;
        iHigh = 82.60 * 1;
        iLow = 72.10 * 1;
        iVol = 274460 * 1;
        sVol = '274,460';
            
        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 = 77.00 * 1;
        iOpen = 78.40 * 1;
        iHigh = 81.90 * 1;
        iLow = 73.50 * 1;
        iVol = 254474 * 1;
        sVol = '254,474';
            
        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 = 78.40 * 1;
        iOpen = 78.40 * 1;
        iHigh = 79.80 * 1;
        iLow = 75.60 * 1;
        iVol = 189176 * 1;
        sVol = '189,176';
            
        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 = 79.80 * 1;
        iOpen = 79.80 * 1;
        iHigh = 82.60 * 1;
        iLow = 77.70 * 1;
        iVol = 257973 * 1;
        sVol = '257,973';
            
        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 = 85.40 * 1;
        iOpen = 81.90 * 1;
        iHigh = 89.60 * 1;
        iLow = 80.50 * 1;
        iVol = 307854 * 1;
        sVol = '307,854';
            
        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 = 101.50 * 1;
        iOpen = 91.00 * 1;
        iHigh = 107.80 * 1;
        iLow = 89.60 * 1;
        iVol = 555040 * 1;
        sVol = '555,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 109.90 * 1;
        iOpen = 114.80 * 1;
        iHigh = 121.80 * 1;
        iLow = 103.60 * 1;
        iVol = 418357 * 1;
        sVol = '418,357';
            
        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 = 115.50 * 1;
        iOpen = 117.60 * 1;
        iHigh = 118.30 * 1;
        iLow = 97.30 * 1;
        iVol = 322711 * 1;
        sVol = '322,711';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 109.90 * 1;
        iOpen = 112.70 * 1;
        iHigh = 112.70 * 1;
        iLow = 105.00 * 1;
        iVol = 163431 * 1;
        sVol = '163,431';
            
        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 = 108.50 * 1;
        iOpen = 105.70 * 1;
        iHigh = 109.20 * 1;
        iLow = 99.40 * 1;
        iVol = 127607 * 1;
        sVol = '127,607';
            
        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 = 109.90 * 1;
        iOpen = 112.00 * 1;
        iHigh = 113.40 * 1;
        iLow = 100.80 * 1;
        iVol = 206270 * 1;
        sVol = '206,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 104.30 * 1;
        iOpen = 110.60 * 1;
        iHigh = 110.60 * 1;
        iLow = 99.40 * 1;
        iVol = 159666 * 1;
        sVol = '159,666';
            
        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 = 94.50 * 1;
        iOpen = 100.80 * 1;
        iHigh = 101.50 * 1;
        iLow = 91.70 * 1;
        iVol = 141180 * 1;
        sVol = '141,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 96.60 * 1;
        iOpen = 95.90 * 1;
        iHigh = 99.40 * 1;
        iLow = 93.80 * 1;
        iVol = 111653 * 1;
        sVol = '111,653';
            
        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 = 94.50 * 1;
        iOpen = 107.80 * 1;
        iHigh = 109.90 * 1;
        iLow = 92.40 * 1;
        iVol = 250986 * 1;
        sVol = '250,986';
            
        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 = 86.80 * 1;
        iOpen = 86.80 * 1;
        iHigh = 91.00 * 1;
        iLow = 75.60 * 1;
        iVol = 183011 * 1;
        sVol = '183,011';
            
        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 = 86.80 * 1;
        iOpen = 86.10 * 1;
        iHigh = 92.40 * 1;
        iLow = 81.20 * 1;
        iVol = 100861 * 1;
        sVol = '100,861';
            
        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 = 77.70 * 1;
        iOpen = 84.00 * 1;
        iHigh = 86.10 * 1;
        iLow = 77.70 * 1;
        iVol = 113724 * 1;
        sVol = '113,724';
            
        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 = 78.40 * 1;
        iOpen = 77.70 * 1;
        iHigh = 81.90 * 1;
        iLow = 73.50 * 1;
        iVol = 79363 * 1;
        sVol = '79,363';
            
        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 = 78.40 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.90 * 1;
        iLow = 77.70 * 1;
        iVol = 53477 * 1;
        sVol = '53,477';
            
        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 = 77.70 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.90 * 1;
        iLow = 77.00 * 1;
        iVol = 66251 * 1;
        sVol = '66,251';
            
        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 = 70.70 * 1;
        iOpen = 77.70 * 1;
        iHigh = 77.70 * 1;
        iLow = 69.30 * 1;
        iVol = 100850 * 1;
        sVol = '100,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 63.00 * 1;
        iOpen = 69.30 * 1;
        iHigh = 69.30 * 1;
        iLow = 59.50 * 1;
        iVol = 148396 * 1;
        sVol = '148,396';
            
        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 = 61.60 * 1;
        iOpen = 64.40 * 1;
        iHigh = 64.40 * 1;
        iLow = 56.00 * 1;
        iVol = 85430 * 1;
        sVol = '85,430';
            
        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 = 64.40 * 1;
        iOpen = 63.00 * 1;
        iHigh = 68.60 * 1;
        iLow = 61.60 * 1;
        iVol = 54944 * 1;
        sVol = '54,944';
            
        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 = 72.10 * 1;
        iOpen = 66.50 * 1;
        iHigh = 72.10 * 1;
        iLow = 66.50 * 1;
        iVol = 52421 * 1;
        sVol = '52,421';
            
        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 = 72.80 * 1;
        iOpen = 70.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 66.50 * 1;
        iVol = 96903 * 1;
        sVol = '96,903';
            
        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 = 72.80 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 70.70 * 1;
        iVol = 47330 * 1;
        sVol = '47,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 72.80 * 1;
        iOpen = 70.70 * 1;
        iHigh = 72.80 * 1;
        iLow = 68.60 * 1;
        iVol = 40470 * 1;
        sVol = '40,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 79.10 * 1;
        iOpen = 81.90 * 1;
        iHigh = 82.60 * 1;
        iLow = 74.20 * 1;
        iVol = 148561 * 1;
        sVol = '148,561';
            
        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 = 73.50 * 1;
        iOpen = 78.40 * 1;
        iHigh = 78.40 * 1;
        iLow = 70.70 * 1;
        iVol = 76241 * 1;
        sVol = '76,241';
            
        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 = 77.70 * 1;
        iOpen = 70.70 * 1;
        iHigh = 77.70 * 1;
        iLow = 70.70 * 1;
        iVol = 59124 * 1;
        sVol = '59,124';
            
        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 = 72.80 * 1;
        iOpen = 74.90 * 1;
        iHigh = 77.00 * 1;
        iLow = 72.10 * 1;
        iVol = 43879 * 1;
        sVol = '43,879';
            
        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 = 72.10 * 1;
        iOpen = 72.80 * 1;
        iHigh = 76.30 * 1;
        iLow = 71.40 * 1;
        iVol = 51039 * 1;
        sVol = '51,039';
            
        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 = 72.80 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.00 * 1;
        iVol = 43859 * 1;
        sVol = '43,859';
            
        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 = 67.90 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.40 * 1;
        iLow = 67.90 * 1;
        iVol = 41321 * 1;
        sVol = '41,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 63.70 * 1;
        iOpen = 67.90 * 1;
        iHigh = 68.60 * 1;
        iLow = 63.00 * 1;
        iVol = 59617 * 1;
        sVol = '59,617';
            
        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 = 64.40 * 1;
        iOpen = 61.60 * 1;
        iHigh = 66.50 * 1;
        iLow = 60.90 * 1;
        iVol = 46924 * 1;
        sVol = '46,924';
            
        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 = 66.50 * 1;
        iOpen = 65.10 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.70 * 1;
        iVol = 31954 * 1;
        sVol = '31,954';
            
        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 = 62.30 * 1;
        iOpen = 64.40 * 1;
        iHigh = 65.80 * 1;
        iLow = 62.30 * 1;
        iVol = 20861 * 1;
        sVol = '20,861';
            
        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 = 64.40 * 1;
        iOpen = 61.60 * 1;
        iHigh = 65.10 * 1;
        iLow = 61.60 * 1;
        iVol = 15910 * 1;
        sVol = '15,910';
            
        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 = 65.80 * 1;
        iOpen = 63.00 * 1;
        iHigh = 67.20 * 1;
        iLow = 62.30 * 1;
        iVol = 16914 * 1;
        sVol = '16,914';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 65.10 * 1;
        iOpen = 67.20 * 1;
        iHigh = 69.30 * 1;
        iLow = 64.40 * 1;
        iVol = 25193 * 1;
        sVol = '25,193';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 63.00 * 1;
        iOpen = 65.10 * 1;
        iHigh = 65.10 * 1;
        iLow = 63.00 * 1;
        iVol = 38623 * 1;
        sVol = '38,623';
            
        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 = 63.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.40 * 1;
        iLow = 61.60 * 1;
        iVol = 40957 * 1;
        sVol = '40,957';
            
        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 = 65.80 * 1;
        iOpen = 63.70 * 1;
        iHigh = 66.50 * 1;
        iLow = 60.90 * 1;
        iVol = 48321 * 1;
        sVol = '48,321';
            
        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 = 66.50 * 1;
        iOpen = 65.80 * 1;
        iHigh = 67.90 * 1;
        iLow = 64.40 * 1;
        iVol = 25010 * 1;
        sVol = '25,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 62.30 * 1;
        iOpen = 64.40 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.60 * 1;
        iVol = 32527 * 1;
        sVol = '32,527';
            
        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 = 59.50 * 1;
        iOpen = 63.70 * 1;
        iHigh = 63.70 * 1;
        iLow = 58.80 * 1;
        iVol = 52661 * 1;
        sVol = '52,661';
            
        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 = 56.70 * 1;
        iOpen = 59.50 * 1;
        iHigh = 59.50 * 1;
        iLow = 53.20 * 1;
        iVol = 79941 * 1;
        sVol = '79,941';
            
        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 = 55.30 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.70 * 1;
        iLow = 54.60 * 1;
        iVol = 31657 * 1;
        sVol = '31,657';
            
        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 = 51.80 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.10 * 1;
        iLow = 51.10 * 1;
        iVol = 59957 * 1;
        sVol = '59,957';
            
        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 = 51.10 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.20 * 1;
        iLow = 48.30 * 1;
        iVol = 55170 * 1;
        sVol = '55,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 49.70 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.10 * 1;
        iLow = 47.60 * 1;
        iVol = 34860 * 1;
        sVol = '34,860';
            
        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 = 47.60 * 1;
        iOpen = 50.40 * 1;
        iHigh = 50.40 * 1;
        iLow = 47.60 * 1;
        iVol = 34896 * 1;
        sVol = '34,896';
            
        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 = 51.80 * 1;
        iOpen = 47.60 * 1;
        iHigh = 52.50 * 1;
        iLow = 46.90 * 1;
        iVol = 27340 * 1;
        sVol = '27,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 51.10 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.20 * 1;
        iLow = 50.40 * 1;
        iVol = 24711 * 1;
        sVol = '24,711';
            
        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 = 52.50 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.90 * 1;
        iLow = 50.40 * 1;
        iVol = 30580 * 1;
        sVol = '30,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 56.70 * 1;
        iOpen = 53.90 * 1;
        iHigh = 57.40 * 1;
        iLow = 52.50 * 1;
        iVol = 34910 * 1;
        sVol = '34,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 53.90 * 1;
        iOpen = 57.40 * 1;
        iHigh = 58.80 * 1;
        iLow = 53.20 * 1;
        iVol = 35709 * 1;
        sVol = '35,709';
            
        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 = 60.20 * 1;
        iOpen = 53.90 * 1;
        iHigh = 61.60 * 1;
        iLow = 53.20 * 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(2021, 3, 29);
        iClose = 55.30 * 1;
        iOpen = 60.90 * 1;
        iHigh = 60.90 * 1;
        iLow = 54.60 * 1;
        iVol = 59543 * 1;
        sVol = '59,543';
            
        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 = 55.30 * 1;
        iOpen = 54.60 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.60 * 1;
        iVol = 30681 * 1;
        sVol = '30,681';
            
        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 = 53.20 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.40 * 1;
        iLow = 53.20 * 1;
        iVol = 28980 * 1;
        sVol = '28,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 74.90 * 1;
        iOpen = 52.50 * 1;
        iHigh = 74.90 * 1;
        iLow = 49.70 * 1;
        iVol = 762593 * 1;
        sVol = '762,593';
            
        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 = 57.40 * 1;
        iOpen = 64.40 * 1;
        iHigh = 67.20 * 1;
        iLow = 56.70 * 1;
        iVol = 355579 * 1;
        sVol = '355,579';
            
        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 = 51.80 * 1;
        iOpen = 56.70 * 1;
        iHigh = 56.70 * 1;
        iLow = 51.10 * 1;
        iVol = 116801 * 1;
        sVol = '116,801';
            
        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 = 52.50 * 1;
        iOpen = 51.80 * 1;
        iHigh = 58.10 * 1;
        iLow = 51.80 * 1;
        iVol = 166571 * 1;
        sVol = '166,571';
            
        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 = 51.10 * 1;
        iOpen = 52.50 * 1;
        iHigh = 54.60 * 1;
        iLow = 50.40 * 1;
        iVol = 73721 * 1;
        sVol = '73,721';
            
        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 = 50.40 * 1;
        iOpen = 47.60 * 1;
        iHigh = 51.10 * 1;
        iLow = 47.60 * 1;
        iVol = 58924 * 1;
        sVol = '58,924';
            
        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 = 47.60 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.00 * 1;
        iLow = 47.60 * 1;
        iVol = 44073 * 1;
        sVol = '44,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 46.20 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.70 * 1;
        iLow = 46.20 * 1;
        iVol = 47743 * 1;
        sVol = '47,743';
            
        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 = 49.70 * 1;
        iOpen = 47.60 * 1;
        iHigh = 49.70 * 1;
        iLow = 47.60 * 1;
        iVol = 27457 * 1;
        sVol = '27,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 53.20 * 1;
        iOpen = 51.10 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.10 * 1;
        iVol = 54277 * 1;
        sVol = '54,277';
            
        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 = 53.90 * 1;
        iOpen = 53.20 * 1;
        iHigh = 56.00 * 1;
        iLow = 49.70 * 1;
        iVol = 39989 * 1;
        sVol = '39,989';
            
        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 = 52.50 * 1;
        iOpen = 51.80 * 1;
        iHigh = 53.20 * 1;
        iLow = 50.40 * 1;
        iVol = 36831 * 1;
        sVol = '36,831';
            
        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 = 53.90 * 1;
        iOpen = 53.20 * 1;
        iHigh = 54.60 * 1;
        iLow = 51.80 * 1;
        iVol = 23037 * 1;
        sVol = '23,037';
            
        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 = 56.00 * 1;
        iOpen = 53.90 * 1;
        iHigh = 58.10 * 1;
        iLow = 52.50 * 1;
        iVol = 42823 * 1;
        sVol = '42,823';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 51.80 * 1;
        iOpen = 56.70 * 1;
        iHigh = 56.70 * 1;
        iLow = 51.10 * 1;
        iVol = 114730 * 1;
        sVol = '114,730';
            
        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 = 46.90 * 1;
        iOpen = 42.70 * 1;
        iHigh = 49.00 * 1;
        iLow = 42.00 * 1;
        iVol = 137076 * 1;
        sVol = '137,076';
            
        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 = 47.60 * 1;
        iOpen = 44.80 * 1;
        iHigh = 48.30 * 1;
        iLow = 44.80 * 1;
        iVol = 39154 * 1;
        sVol = '39,154';
            
        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 = 46.90 * 1;
        iOpen = 47.60 * 1;
        iHigh = 49.00 * 1;
        iLow = 46.20 * 1;
        iVol = 34529 * 1;
        sVol = '34,529';
            
        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 = 48.30 * 1;
        iOpen = 45.50 * 1;
        iHigh = 50.40 * 1;
        iLow = 44.80 * 1;
        iVol = 59287 * 1;
        sVol = '59,287';
            
        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 = 49.00 * 1;
        iOpen = 48.30 * 1;
        iHigh = 50.40 * 1;
        iLow = 46.90 * 1;
        iVol = 38436 * 1;
        sVol = '38,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 49.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.40 * 1;
        iLow = 48.30 * 1;
        iVol = 43857 * 1;
        sVol = '43,857';
            
        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 = 79.10 * 1;
        iOpen = 49.00 * 1;
        iHigh = 82.60 * 1;
        iLow = 46.20 * 1;
        iVol = 1346951 * 1;
        sVol = '1,346,951';
            
        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 = 70.00 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 61.60 * 1;
        iVol = 503714 * 1;
        sVol = '503,714';
            
        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 = 73.50 * 1;
        iOpen = 77.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 70.70 * 1;
        iVol = 378877 * 1;
        sVol = '378,877';
            
        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 = 70.70 * 1;
        iOpen = 73.50 * 1;
        iHigh = 75.60 * 1;
        iLow = 67.20 * 1;
        iVol = 134544 * 1;
        sVol = '134,544';
            
        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 = 75.60 * 1;
        iOpen = 81.90 * 1;
        iHigh = 90.30 * 1;
        iLow = 73.50 * 1;
        iVol = 663040 * 1;
        sVol = '663,040';
            
        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 = 71.40 * 1;
        iOpen = 75.60 * 1;
        iHigh = 76.30 * 1;
        iLow = 70.00 * 1;
        iVol = 104641 * 1;
        sVol = '104,641';
            
        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 = 70.00 * 1;
        iOpen = 74.20 * 1;
        iHigh = 76.30 * 1;
        iLow = 68.60 * 1;
        iVol = 147446 * 1;
        sVol = '147,446';
            
        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 = 71.40 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.10 * 1;
        iLow = 69.30 * 1;
        iVol = 68876 * 1;
        sVol = '68,876';
            
        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 = 67.90 * 1;
        iOpen = 70.70 * 1;
        iHigh = 71.40 * 1;
        iLow = 67.20 * 1;
        iVol = 52707 * 1;
        sVol = '52,707';
            
        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 = 69.30 * 1;
        iOpen = 67.20 * 1;
        iHigh = 73.50 * 1;
        iLow = 67.20 * 1;
        iVol = 64329 * 1;
        sVol = '64,329';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 77.00 * 1;
        iOpen = 70.00 * 1;
        iHigh = 81.90 * 1;
        iLow = 69.30 * 1;
        iVol = 364276 * 1;
        sVol = '364,276';
            
        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 = 72.10 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 72.10 * 1;
        iVol = 56979 * 1;
        sVol = '56,979';
            
        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 = 74.20 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.90 * 1;
        iLow = 70.00 * 1;
        iVol = 57786 * 1;
        sVol = '57,786';
            
        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 = 72.10 * 1;
        iOpen = 74.90 * 1;
        iHigh = 74.90 * 1;
        iLow = 71.40 * 1;
        iVol = 50717 * 1;
        sVol = '50,717';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 79.80 * 1;
        iOpen = 74.20 * 1;
        iHigh = 81.90 * 1;
        iLow = 73.50 * 1;
        iVol = 145881 * 1;
        sVol = '145,881';
            
        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 = 78.40 * 1;
        iOpen = 79.80 * 1;
        iHigh = 80.50 * 1;
        iLow = 77.00 * 1;
        iVol = 56377 * 1;
        sVol = '56,377';
            
        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 = 86.10 * 1;
        iOpen = 80.50 * 1;
        iHigh = 86.80 * 1;
        iLow = 77.00 * 1;
        iVol = 114543 * 1;
        sVol = '114,543';
            
        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 = 84.00 * 1;
        iOpen = 86.80 * 1;
        iHigh = 89.60 * 1;
        iLow = 81.90 * 1;
        iVol = 111454 * 1;
        sVol = '111,454';
            
        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 = 80.50 * 1;
        iOpen = 83.30 * 1;
        iHigh = 84.00 * 1;
        iLow = 77.00 * 1;
        iVol = 84790 * 1;
        sVol = '84,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 77.00 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.00 * 1;
        iLow = 77.00 * 1;
        iVol = 60090 * 1;
        sVol = '60,090';
            
        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 = 78.40 * 1;
        iOpen = 79.80 * 1;
        iHigh = 80.50 * 1;
        iLow = 77.00 * 1;
        iVol = 95773 * 1;
        sVol = '95,773';
            
        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 = 77.70 * 1;
        iOpen = 77.70 * 1;
        iHigh = 79.80 * 1;
        iLow = 74.20 * 1;
        iVol = 46811 * 1;
        sVol = '46,811';
            
        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 = 74.20 * 1;
        iOpen = 74.90 * 1;
        iHigh = 76.30 * 1;
        iLow = 71.40 * 1;
        iVol = 58923 * 1;
        sVol = '58,923';
            
        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 = 70.00 * 1;
        iOpen = 72.80 * 1;
        iHigh = 73.50 * 1;
        iLow = 67.90 * 1;
        iVol = 60741 * 1;
        sVol = '60,741';
            
        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 = 73.50 * 1;
        iOpen = 67.90 * 1;
        iHigh = 74.90 * 1;
        iLow = 67.90 * 1;
        iVol = 49287 * 1;
        sVol = '49,287';
            
        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 = 73.50 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.40 * 1;
        iVol = 15837 * 1;
        sVol = '15,837';
            
        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 = 72.10 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.70 * 1;
        iVol = 15370 * 1;
        sVol = '15,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 68.60 * 1;
        iOpen = 70.70 * 1;
        iHigh = 71.40 * 1;
        iLow = 68.60 * 1;
        iVol = 33840 * 1;
        sVol = '33,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 64.40 * 1;
        iOpen = 69.30 * 1;
        iHigh = 70.70 * 1;
        iLow = 63.00 * 1;
        iVol = 58540 * 1;
        sVol = '58,540';
            
        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 = 64.40 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.10 * 1;
        iLow = 61.60 * 1;
        iVol = 28641 * 1;
        sVol = '28,641';
            
        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 = 64.40 * 1;
        iOpen = 65.80 * 1;
        iHigh = 66.50 * 1;
        iLow = 63.70 * 1;
        iVol = 13749 * 1;
        sVol = '13,749';
            
        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 = 72.80 * 1;
        iOpen = 60.20 * 1;
        iHigh = 76.30 * 1;
        iLow = 59.50 * 1;
        iVol = 130873 * 1;
        sVol = '130,873';
            
        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 = 70.70 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.80 * 1;
        iLow = 66.50 * 1;
        iVol = 41106 * 1;
        sVol = '41,106';
            
        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 = 72.10 * 1;
        iOpen = 71.40 * 1;
        iHigh = 73.50 * 1;
        iLow = 70.70 * 1;
        iVol = 27540 * 1;
        sVol = '27,540';
            
        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 = 74.20 * 1;
        iOpen = 72.80 * 1;
        iHigh = 76.30 * 1;
        iLow = 69.30 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 71.40 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.70 * 1;
        iVol = 27766 * 1;
        sVol = '27,766';
            
        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 = 70.70 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.10 * 1;
        iLow = 69.30 * 1;
        iVol = 22303 * 1;
        sVol = '22,303';
            
        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 = 72.80 * 1;
        iOpen = 71.40 * 1;
        iHigh = 73.50 * 1;
        iLow = 68.60 * 1;
        iVol = 24006 * 1;
        sVol = '24,006';
            
        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 = 72.10 * 1;
        iOpen = 72.10 * 1;
        iHigh = 73.50 * 1;
        iLow = 70.00 * 1;
        iVol = 18761 * 1;
        sVol = '18,761';
            
        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 = 74.20 * 1;
        iOpen = 73.50 * 1;
        iHigh = 77.00 * 1;
        iLow = 72.10 * 1;
        iVol = 63436 * 1;
        sVol = '63,436';
            
        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 = 82.60 * 1;
        iOpen = 73.50 * 1;
        iHigh = 86.80 * 1;
        iLow = 71.40 * 1;
        iVol = 282574 * 1;
        sVol = '282,574';
            
        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 = 77.70 * 1;
        iOpen = 79.80 * 1;
        iHigh = 81.90 * 1;
        iLow = 74.20 * 1;
        iVol = 198106 * 1;
        sVol = '198,106';
            
        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 = 74.20 * 1;
        iOpen = 78.40 * 1;
        iHigh = 79.80 * 1;
        iLow = 73.50 * 1;
        iVol = 56837 * 1;
        sVol = '56,837';
            
        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 = 72.10 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.90 * 1;
        iLow = 71.40 * 1;
        iVol = 42294 * 1;
        sVol = '42,294';
            
        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 = 72.10 * 1;
        iOpen = 73.50 * 1;
        iHigh = 73.50 * 1;
        iLow = 71.40 * 1;
        iVol = 25200 * 1;
        sVol = '25,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 72.10 * 1;
        iOpen = 71.40 * 1;
        iHigh = 76.30 * 1;
        iLow = 71.40 * 1;
        iVol = 28686 * 1;
        sVol = '28,686';
            
        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 = 72.10 * 1;
        iOpen = 72.10 * 1;
        iHigh = 72.80 * 1;
        iLow = 70.00 * 1;
        iVol = 29306 * 1;
        sVol = '29,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 70.70 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.10 * 1;
        iLow = 70.70 * 1;
        iVol = 13223 * 1;
        sVol = '13,223';
            
        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 = 70.70 * 1;
        iOpen = 71.40 * 1;
        iHigh = 71.40 * 1;
        iLow = 70.00 * 1;
        iVol = 20006 * 1;
        sVol = '20,006';
            
        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 = 70.70 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.40 * 1;
        iLow = 67.20 * 1;
        iVol = 57603 * 1;
        sVol = '57,603';
            
        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 = 69.30 * 1;
        iOpen = 70.70 * 1;
        iHigh = 70.70 * 1;
        iLow = 68.60 * 1;
        iVol = 25587 * 1;
        sVol = '25,587';
            
        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 = 64.40 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.00 * 1;
        iLow = 62.30 * 1;
        iVol = 60541 * 1;
        sVol = '60,541';
            
        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 = 68.60 * 1;
        iOpen = 66.50 * 1;
        iHigh = 71.40 * 1;
        iLow = 65.80 * 1;
        iVol = 59911 * 1;
        sVol = '59,911';
            
        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 = 71.40 * 1;
        iOpen = 69.30 * 1;
        iHigh = 73.50 * 1;
        iLow = 67.90 * 1;
        iVol = 47797 * 1;
        sVol = '47,797';
            
        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 = 72.80 * 1;
        iOpen = 74.20 * 1;
        iHigh = 80.50 * 1;
        iLow = 70.70 * 1;
        iVol = 193279 * 1;
        sVol = '193,279';
            
        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 = 74.20 * 1;
        iOpen = 70.00 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.00 * 1;
        iVol = 31577 * 1;
        sVol = '31,577';
            
        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 = 76.30 * 1;
        iOpen = 73.50 * 1;
        iHigh = 77.00 * 1;
        iLow = 72.80 * 1;
        iVol = 43357 * 1;
        sVol = '43,357';
            
        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 = 79.10 * 1;
        iOpen = 77.70 * 1;
        iHigh = 81.90 * 1;
        iLow = 74.20 * 1;
        iVol = 135667 * 1;
        sVol = '135,667';
            
        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 = 77.70 * 1;
        iOpen = 78.40 * 1;
        iHigh = 83.30 * 1;
        iLow = 77.00 * 1;
        iVol = 61961 * 1;
        sVol = '61,961';
            
        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 = 75.60 * 1;
        iOpen = 79.10 * 1;
        iHigh = 79.10 * 1;
        iLow = 74.20 * 1;
        iVol = 32183 * 1;
        sVol = '32,183';
            
        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 = 76.30 * 1;
        iOpen = 74.90 * 1;
        iHigh = 77.70 * 1;
        iLow = 72.80 * 1;
        iVol = 33469 * 1;
        sVol = '33,469';
            
        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 = 73.50 * 1;
        iOpen = 76.30 * 1;
        iHigh = 77.00 * 1;
        iLow = 73.50 * 1;
        iVol = 21221 * 1;
        sVol = '21,221';
            
        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 = 76.30 * 1;
        iOpen = 74.20 * 1;
        iHigh = 79.10 * 1;
        iLow = 73.50 * 1;
        iVol = 35130 * 1;
        sVol = '35,130';
            
        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 = 77.70 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.80 * 1;
        iLow = 77.00 * 1;
        iVol = 21861 * 1;
        sVol = '21,861';
            
        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 = 79.80 * 1;
        iOpen = 81.20 * 1;
        iHigh = 81.90 * 1;
        iLow = 78.40 * 1;
        iVol = 59487 * 1;
        sVol = '59,487';
            
        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 = 77.70 * 1;
        iOpen = 80.50 * 1;
        iHigh = 80.50 * 1;
        iLow = 75.60 * 1;
        iVol = 46091 * 1;
        sVol = '46,091';
            
        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 = 77.00 * 1;
        iOpen = 78.40 * 1;
        iHigh = 79.10 * 1;
        iLow = 75.60 * 1;
        iVol = 23336 * 1;
        sVol = '23,336';
            
        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 = 75.60 * 1;
        iOpen = 76.30 * 1;
        iHigh = 77.00 * 1;
        iLow = 72.80 * 1;
        iVol = 23317 * 1;
        sVol = '23,317';
            
        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 = 76.30 * 1;
        iOpen = 73.50 * 1;
        iHigh = 77.70 * 1;
        iLow = 72.80 * 1;
        iVol = 33979 * 1;
        sVol = '33,979';
            
        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 = 74.90 * 1;
        iOpen = 76.30 * 1;
        iHigh = 77.00 * 1;
        iLow = 73.50 * 1;
        iVol = 18616 * 1;
        sVol = '18,616';
            
        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 = 77.00 * 1;
        iOpen = 75.60 * 1;
        iHigh = 78.40 * 1;
        iLow = 73.50 * 1;
        iVol = 31089 * 1;
        sVol = '31,089';
            
        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 = 74.20 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.10 * 1;
        iLow = 73.50 * 1;
        iVol = 24670 * 1;
        sVol = '24,670';
            
        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 = 75.60 * 1;
        iOpen = 73.50 * 1;
        iHigh = 76.30 * 1;
        iLow = 72.80 * 1;
        iVol = 15767 * 1;
        sVol = '15,767';
            
        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 = 77.00 * 1;
        iOpen = 76.30 * 1;
        iHigh = 77.00 * 1;
        iLow = 74.20 * 1;
        iVol = 13877 * 1;
        sVol = '13,877';
            
        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 = 77.00 * 1;
        iOpen = 75.60 * 1;
        iHigh = 78.40 * 1;
        iLow = 74.20 * 1;
        iVol = 27770 * 1;
        sVol = '27,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 72.10 * 1;
        iOpen = 74.90 * 1;
        iHigh = 75.60 * 1;
        iLow = 70.70 * 1;
        iVol = 40341 * 1;
        sVol = '40,341';
            
        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 = 72.80 * 1;
        iOpen = 72.10 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.70 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 72.80 * 1;
        iOpen = 71.40 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.40 * 1;
        iVol = 14047 * 1;
        sVol = '14,047';
            
        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 = 73.50 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.10 * 1;
        iVol = 14853 * 1;
        sVol = '14,853';
            
        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 = 72.80 * 1;
        iOpen = 73.50 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.40 * 1;
        iVol = 19957 * 1;
        sVol = '19,957';
            
        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 = 72.10 * 1;
        iOpen = 70.70 * 1;
        iHigh = 72.80 * 1;
        iLow = 70.70 * 1;
        iVol = 17131 * 1;
        sVol = '17,131';
            
        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 = 69.30 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.10 * 1;
        iLow = 68.60 * 1;
        iVol = 27760 * 1;
        sVol = '27,760';
            
        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 = 67.20 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.70 * 1;
        iLow = 67.20 * 1;
        iVol = 21911 * 1;
        sVol = '21,911';
            
        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 = 67.90 * 1;
        iOpen = 67.20 * 1;
        iHigh = 68.60 * 1;
        iLow = 67.20 * 1;
        iVol = 14300 * 1;
        sVol = '14,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 70.70 * 1;
        iOpen = 70.00 * 1;
        iHigh = 72.80 * 1;
        iLow = 67.90 * 1;
        iVol = 49697 * 1;
        sVol = '49,697';
            
        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 = 72.80 * 1;
        iOpen = 70.70 * 1;
        iHigh = 73.50 * 1;
        iLow = 67.20 * 1;
        iVol = 57409 * 1;
        sVol = '57,409';
            
        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 = 70.70 * 1;
        iOpen = 72.80 * 1;
        iHigh = 73.50 * 1;
        iLow = 69.30 * 1;
        iVol = 23956 * 1;
        sVol = '23,956';
            
        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 = 70.70 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.70 * 1;
        iLow = 69.30 * 1;
        iVol = 12501 * 1;
        sVol = '12,501';
            
        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 = 72.10 * 1;
        iOpen = 70.00 * 1;
        iHigh = 75.60 * 1;
        iLow = 69.30 * 1;
        iVol = 41566 * 1;
        sVol = '41,566';
            
        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 = 72.10 * 1;
        iOpen = 72.10 * 1;
        iHigh = 73.50 * 1;
        iLow = 70.00 * 1;
        iVol = 17130 * 1;
        sVol = '17,130';
            
        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 = 74.20 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.90 * 1;
        iLow = 71.40 * 1;
        iVol = 39454 * 1;
        sVol = '39,454';
            
        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 = 74.90 * 1;
        iOpen = 74.20 * 1;
        iHigh = 80.50 * 1;
        iLow = 72.80 * 1;
        iVol = 92857 * 1;
        sVol = '92,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 76.30 * 1;
        iOpen = 74.90 * 1;
        iHigh = 77.70 * 1;
        iLow = 73.50 * 1;
        iVol = 33384 * 1;
        sVol = '33,384';
            
        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 = 77.00 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.70 * 1;
        iLow = 75.60 * 1;
        iVol = 17014 * 1;
        sVol = '17,014';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 79.10 * 1;
        iOpen = 77.00 * 1;
        iHigh = 80.50 * 1;
        iLow = 75.60 * 1;
        iVol = 69113 * 1;
        sVol = '69,113';
            
        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 = 86.10 * 1;
        iOpen = 97.30 * 1;
        iHigh = 103.60 * 1;
        iLow = 85.40 * 1;
        iVol = 2168901 * 1;
        sVol = '2,168,901';
            
        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 = 78.40 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.70 * 1;
        iLow = 76.30 * 1;
        iVol = 406747 * 1;
        sVol = '406,747';
            
        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 = 75.60 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.80 * 1;
        iLow = 74.20 * 1;
        iVol = 255681 * 1;
        sVol = '255,681';
            
        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 = 80.50 * 1;
        iOpen = 74.90 * 1;
        iHigh = 80.50 * 1;
        iLow = 74.90 * 1;
        iVol = 178367 * 1;
        sVol = '178,367';
            
        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 = 76.30 * 1;
        iOpen = 77.00 * 1;
        iHigh = 79.10 * 1;
        iLow = 73.50 * 1;
        iVol = 199874 * 1;
        sVol = '199,874';
            
        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 = 75.60 * 1;
        iOpen = 75.60 * 1;
        iHigh = 78.40 * 1;
        iLow = 73.50 * 1;
        iVol = 103660 * 1;
        sVol = '103,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 72.80 * 1;
        iOpen = 74.20 * 1;
        iHigh = 77.00 * 1;
        iLow = 72.10 * 1;
        iVol = 84380 * 1;
        sVol = '84,380';
            
        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 = 72.80 * 1;
        iOpen = 72.10 * 1;
        iHigh = 76.30 * 1;
        iLow = 71.40 * 1;
        iVol = 84144 * 1;
        sVol = '84,144';
            
        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 = 72.80 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.10 * 1;
        iVol = 41379 * 1;
        sVol = '41,379';
            
        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 = 73.50 * 1;
        iOpen = 71.40 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.40 * 1;
        iVol = 43090 * 1;
        sVol = '43,090';
            
        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 = 74.20 * 1;
        iOpen = 72.80 * 1;
        iHigh = 75.60 * 1;
        iLow = 72.10 * 1;
        iVol = 75671 * 1;
        sVol = '75,671';
            
        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 = 75.60 * 1;
        iOpen = 72.80 * 1;
        iHigh = 76.30 * 1;
        iLow = 72.80 * 1;
        iVol = 52907 * 1;
        sVol = '52,907';
            
        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 = 74.20 * 1;
        iOpen = 74.90 * 1;
        iHigh = 76.30 * 1;
        iLow = 72.80 * 1;
        iVol = 46414 * 1;
        sVol = '46,414';
            
        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 = 73.50 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.90 * 1;
        iLow = 72.10 * 1;
        iVol = 34311 * 1;
        sVol = '34,311';
            
        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 = 72.80 * 1;
        iOpen = 72.10 * 1;
        iHigh = 73.50 * 1;
        iLow = 72.10 * 1;
        iVol = 39424 * 1;
        sVol = '39,424';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 72.10 * 1;
        iOpen = 72.80 * 1;
        iHigh = 72.80 * 1;
        iLow = 72.10 * 1;
        iVol = 33467 * 1;
        sVol = '33,467';
            
        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 = 72.10 * 1;
        iOpen = 72.10 * 1;
        iHigh = 72.80 * 1;
        iLow = 72.10 * 1;
        iVol = 31276 * 1;
        sVol = '31,276';
            
        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 = 70.70 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.80 * 1;
        iLow = 70.00 * 1;
        iVol = 41004 * 1;
        sVol = '41,004';
            
        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 = 70.70 * 1;
        iOpen = 70.70 * 1;
        iHigh = 70.70 * 1;
        iLow = 69.30 * 1;
        iVol = 35973 * 1;
        sVol = '35,973';
            
        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 = 70.00 * 1;
        iOpen = 70.70 * 1;
        iHigh = 70.70 * 1;
        iLow = 69.30 * 1;
        iVol = 25733 * 1;
        sVol = '25,733';
            
        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 = 69.30 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.70 * 1;
        iLow = 68.60 * 1;
        iVol = 25836 * 1;
        sVol = '25,836';
            
        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 = 74.20 * 1;
        iOpen = 68.60 * 1;
        iHigh = 75.60 * 1;
        iLow = 67.90 * 1;
        iVol = 75113 * 1;
        sVol = '75,113';
            
        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 = 67.20 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.90 * 1;
        iLow = 66.50 * 1;
        iVol = 102063 * 1;
        sVol = '102,063';
            
        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 = 63.70 * 1;
        iOpen = 67.20 * 1;
        iHigh = 67.90 * 1;
        iLow = 63.00 * 1;
        iVol = 72009 * 1;
        sVol = '72,009';
            
        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 = 63.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.70 * 1;
        iLow = 60.20 * 1;
        iVol = 36969 * 1;
        sVol = '36,969';
            
        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 = 61.60 * 1;
        iOpen = 63.70 * 1;
        iHigh = 65.80 * 1;
        iLow = 61.60 * 1;
        iVol = 50307 * 1;
        sVol = '50,307';
            
        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 = 56.70 * 1;
        iOpen = 53.20 * 1;
        iHigh = 59.50 * 1;
        iLow = 52.50 * 1;
        iVol = 70934 * 1;
        sVol = '70,934';
            
        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 = 57.40 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.10 * 1;
        iLow = 53.90 * 1;
        iVol = 24519 * 1;
        sVol = '24,519';
            
        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 = 56.70 * 1;
        iOpen = 56.70 * 1;
        iHigh = 58.80 * 1;
        iLow = 54.60 * 1;
        iVol = 35096 * 1;
        sVol = '35,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 54.60 * 1;
        iOpen = 57.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 52.50 * 1;
        iVol = 35243 * 1;
        sVol = '35,243';
            
        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 = 57.40 * 1;
        iOpen = 53.90 * 1;
        iHigh = 58.80 * 1;
        iLow = 53.90 * 1;
        iVol = 34194 * 1;
        sVol = '34,194';
            
        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 = 52.50 * 1;
        iOpen = 55.30 * 1;
        iHigh = 57.40 * 1;
        iLow = 51.80 * 1;
        iVol = 57087 * 1;
        sVol = '57,087';
            
        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 = 51.10 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.20 * 1;
        iLow = 49.00 * 1;
        iVol = 37006 * 1;
        sVol = '37,006';
            
        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 = 47.60 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.80 * 1;
        iLow = 46.20 * 1;
        iVol = 30880 * 1;
        sVol = '30,880';
            
        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 = 48.30 * 1;
        iOpen = 47.60 * 1;
        iHigh = 49.00 * 1;
        iLow = 45.50 * 1;
        iVol = 21821 * 1;
        sVol = '21,821';
            
        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 = 49.70 * 1;
        iOpen = 49.00 * 1;
        iHigh = 51.80 * 1;
        iLow = 48.30 * 1;
        iVol = 18431 * 1;
        sVol = '18,431';
            
        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 = 50.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.10 * 1;
        iLow = 49.70 * 1;
        iVol = 14084 * 1;
        sVol = '14,084';
            
        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 = 50.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 51.80 * 1;
        iLow = 49.70 * 1;
        iVol = 10894 * 1;
        sVol = '10,894';
            
        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 = 47.60 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.80 * 1;
        iLow = 46.90 * 1;
        iVol = 18647 * 1;
        sVol = '18,647';
            
        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 = 46.20 * 1;
        iOpen = 46.90 * 1;
        iHigh = 49.00 * 1;
        iLow = 45.50 * 1;
        iVol = 14260 * 1;
        sVol = '14,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 44.80 * 1;
        iOpen = 45.50 * 1;
        iHigh = 48.30 * 1;
        iLow = 44.80 * 1;
        iVol = 22834 * 1;
        sVol = '22,834';
            
        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 = 45.50 * 1;
        iOpen = 44.80 * 1;
        iHigh = 46.90 * 1;
        iLow = 42.70 * 1;
        iVol = 15591 * 1;
        sVol = '15,591';
            
        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 = 44.10 * 1;
        iOpen = 46.20 * 1;
        iHigh = 46.20 * 1;
        iLow = 42.70 * 1;
        iVol = 18644 * 1;
        sVol = '18,644';
            
        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 = 45.50 * 1;
        iOpen = 43.40 * 1;
        iHigh = 46.20 * 1;
        iLow = 43.40 * 1;
        iVol = 14760 * 1;
        sVol = '14,760';
            
        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 = 43.40 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.70 * 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, 11, 21);
        iClose = 44.80 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.70 * 1;
        iVol = 17664 * 1;
        sVol = '17,664';
            
        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 = 44.80 * 1;
        iOpen = 43.40 * 1;
        iHigh = 46.20 * 1;
        iLow = 43.40 * 1;
        iVol = 17353 * 1;
        sVol = '17,353';
            
        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 = 44.80 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.50 * 1;
        iLow = 44.10 * 1;
        iVol = 15101 * 1;
        sVol = '15,101';
            
        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 = 44.10 * 1;
        iOpen = 44.80 * 1;
        iHigh = 44.80 * 1;
        iLow = 44.10 * 1;
        iVol = 13446 * 1;
        sVol = '13,446';
            
        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 = 41.30 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.10 * 1;
        iLow = 40.60 * 1;
        iVol = 32457 * 1;
        sVol = '32,457';
            
        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 = 39.90 * 1;
        iOpen = 40.60 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.20 * 1;
        iVol = 26136 * 1;
        sVol = '26,136';
            
        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 = 40.60 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.90 * 1;
        iVol = 31531 * 1;
        sVol = '31,531';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 42.70 * 1;
        iOpen = 40.60 * 1;
        iHigh = 45.50 * 1;
        iLow = 39.90 * 1;
        iVol = 40876 * 1;
        sVol = '40,876';
            
        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 = 43.40 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.10 * 1;
        iLow = 39.90 * 1;
        iVol = 17960 * 1;
        sVol = '17,960';
            
        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 = 44.10 * 1;
        iOpen = 43.40 * 1;
        iHigh = 45.50 * 1;
        iLow = 41.30 * 1;
        iVol = 23450 * 1;
        sVol = '23,450';
            
        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 = 40.60 * 1;
        iOpen = 44.10 * 1;
        iHigh = 44.80 * 1;
        iLow = 40.60 * 1;
        iVol = 21033 * 1;
        sVol = '21,033';
            
        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 = 40.60 * 1;
        iOpen = 40.60 * 1;
        iHigh = 40.60 * 1;
        iLow = 38.50 * 1;
        iVol = 14001 * 1;
        sVol = '14,001';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 39.90 * 1;
        iOpen = 39.20 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.20 * 1;
        iVol = 10789 * 1;
        sVol = '10,789';
            
        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 = 51.10 * 1;
        iOpen = 42.70 * 1;
        iHigh = 59.50 * 1;
        iLow = 42.70 * 1;
        iVol = 549127 * 1;
        sVol = '549,127';
            
        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 = 47.60 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.10 * 1;
        iLow = 46.90 * 1;
        iVol = 55560 * 1;
        sVol = '55,560';
            
        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 = 46.90 * 1;
        iOpen = 47.60 * 1;
        iHigh = 49.70 * 1;
        iLow = 45.50 * 1;
        iVol = 34450 * 1;
        sVol = '34,450';
            
        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 = 44.10 * 1;
        iOpen = 46.90 * 1;
        iHigh = 47.60 * 1;
        iLow = 42.70 * 1;
        iVol = 22961 * 1;
        sVol = '22,961';
            
        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 = 42.70 * 1;
        iOpen = 44.10 * 1;
        iHigh = 46.20 * 1;
        iLow = 42.00 * 1;
        iVol = 25984 * 1;
        sVol = '25,984';
            
        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 = 42.00 * 1;
        iOpen = 42.70 * 1;
        iHigh = 42.70 * 1;
        iLow = 41.30 * 1;
        iVol = 19614 * 1;
        sVol = '19,614';
            
        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 = 42.70 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 40.60 * 1;
        iVol = 16426 * 1;
        sVol = '16,426';
            
        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 = 42.00 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.30 * 1;
        iVol = 20384 * 1;
        sVol = '20,384';
            
        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 = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.70 * 1;
        iLow = 40.60 * 1;
        iVol = 19550 * 1;
        sVol = '19,550';
            
        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 = 43.40 * 1;
        iOpen = 41.30 * 1;
        iHigh = 43.40 * 1;
        iLow = 39.90 * 1;
        iVol = 30369 * 1;
        sVol = '30,369';
            
        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 = 42.70 * 1;
        iOpen = 42.70 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 17011 * 1;
        sVol = '17,011';
            
        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 = 42.00 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.10 * 1;
        iLow = 41.30 * 1;
        iVol = 16856 * 1;
        sVol = '16,856';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 41.30 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 40.60 * 1;
        iVol = 23379 * 1;
        sVol = '23,379';
            
        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 = 41.30 * 1;
        iOpen = 40.60 * 1;
        iHigh = 43.40 * 1;
        iLow = 39.90 * 1;
        iVol = 21257 * 1;
        sVol = '21,257';
            
        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 = 42.00 * 1;
        iOpen = 41.30 * 1;
        iHigh = 45.50 * 1;
        iLow = 41.30 * 1;
        iVol = 24516 * 1;
        sVol = '24,516';
            
        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 = 44.10 * 1;
        iOpen = 42.00 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.00 * 1;
        iVol = 15070 * 1;
        sVol = '15,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 43.40 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.70 * 1;
        iVol = 8971 * 1;
        sVol = '8,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 42.00 * 1;
        iOpen = 42.70 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 8736 * 1;
        sVol = '8,736';
            
        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 = 42.70 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 9346 * 1;
        sVol = '9,346';
            
        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 = 45.50 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.70 * 1;
        iVol = 11831 * 1;
        sVol = '11,831';
            
        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 = 42.00 * 1;
        iOpen = 45.50 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.00 * 1;
        iVol = 17173 * 1;
        sVol = '17,173';
            
        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 = 42.70 * 1;
        iOpen = 44.10 * 1;
        iHigh = 44.10 * 1;
        iLow = 42.00 * 1;
        iVol = 10811 * 1;
        sVol = '10,811';
            
        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 = 42.70 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.10 * 1;
        iLow = 42.00 * 1;
        iVol = 7229 * 1;
        sVol = '7,229';
            
        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 = 40.60 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 39.90 * 1;
        iVol = 13777 * 1;
        sVol = '13,777';
            
        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 = 39.90 * 1;
        iOpen = 41.30 * 1;
        iHigh = 42.70 * 1;
        iLow = 39.90 * 1;
        iVol = 12146 * 1;
        sVol = '12,146';
            
        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 = 43.40 * 1;
        iOpen = 42.70 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 13757 * 1;
        sVol = '13,757';
            
        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 = 43.40 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.00 * 1;
        iVol = 10811 * 1;
        sVol = '10,811';
            
        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 = 44.10 * 1;
        iOpen = 42.70 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.70 * 1;
        iVol = 8276 * 1;
        sVol = '8,276';
            
        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 = 42.00 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.10 * 1;
        iLow = 42.00 * 1;
        iVol = 7180 * 1;
        sVol = '7,180';
            
        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 = 41.30 * 1;
        iOpen = 41.30 * 1;
        iHigh = 42.70 * 1;
        iLow = 40.60 * 1;
        iVol = 10174 * 1;
        sVol = '10,174';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 41.30 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.00 * 1;
        iLow = 40.60 * 1;
        iVol = 7837 * 1;
        sVol = '7,837';
            
        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 = 41.30 * 1;
        iOpen = 37.10 * 1;
        iHigh = 42.00 * 1;
        iLow = 36.40 * 1;
        iVol = 16313 * 1;
        sVol = '16,313';
            
        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 = 43.40 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 40.60 * 1;
        iVol = 7194 * 1;
        sVol = '7,194';
            
        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 = 44.80 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.50 * 1;
        iLow = 43.40 * 1;
        iVol = 10860 * 1;
        sVol = '10,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 46.90 * 1;
        iOpen = 44.80 * 1;
        iHigh = 51.10 * 1;
        iLow = 44.10 * 1;
        iVol = 24361 * 1;
        sVol = '24,361';
            
        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 = 46.20 * 1;
        iOpen = 46.90 * 1;
        iHigh = 49.00 * 1;
        iLow = 44.80 * 1;
        iVol = 13309 * 1;
        sVol = '13,309';
            
        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 = 46.90 * 1;
        iOpen = 46.90 * 1;
        iHigh = 47.60 * 1;
        iLow = 44.80 * 1;
        iVol = 9600 * 1;
        sVol = '9,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 44.10 * 1;
        iOpen = 45.50 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.40 * 1;
        iVol = 9224 * 1;
        sVol = '9,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 42.00 * 1;
        iOpen = 41.30 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.30 * 1;
        iVol = 16394 * 1;
        sVol = '16,394';
            
        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 = 42.70 * 1;
        iOpen = 42.00 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.30 * 1;
        iVol = 11283 * 1;
        sVol = '11,283';
            
        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 = 44.10 * 1;
        iOpen = 42.70 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.70 * 1;
        iVol = 7694 * 1;
        sVol = '7,694';
            
        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 = 44.80 * 1;
        iOpen = 44.80 * 1;
        iHigh = 45.50 * 1;
        iLow = 42.70 * 1;
        iVol = 8553 * 1;
        sVol = '8,553';
            
        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 = 44.10 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.70 * 1;
        iVol = 12596 * 1;
        sVol = '12,596';
            
        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 = 41.30 * 1;
        iOpen = 44.80 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.30 * 1;
        iVol = 12807 * 1;
        sVol = '12,807';
            
        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 = 38.50 * 1;
        iOpen = 41.30 * 1;
        iHigh = 42.00 * 1;
        iLow = 38.50 * 1;
        iVol = 12474 * 1;
        sVol = '12,474';
            
        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 = 41.30 * 1;
        iOpen = 39.20 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.20 * 1;
        iVol = 9617 * 1;
        sVol = '9,617';
            
        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 = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.70 * 1;
        iLow = 40.60 * 1;
        iVol = 9269 * 1;
        sVol = '9,269';
            
        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 = 43.40 * 1;
        iOpen = 42.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 10026 * 1;
        sVol = '10,026';
            
        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 = 44.80 * 1;
        iOpen = 43.40 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.40 * 1;
        iVol = 22157 * 1;
        sVol = '22,157';
            
        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 = 44.80 * 1;
        iOpen = 44.80 * 1;
        iHigh = 46.20 * 1;
        iLow = 41.30 * 1;
        iVol = 12354 * 1;
        sVol = '12,354';
            
        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 = 42.70 * 1;
        iOpen = 44.80 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.00 * 1;
        iVol = 9899 * 1;
        sVol = '9,899';
            
        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 = 42.00 * 1;
        iOpen = 42.70 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 12521 * 1;
        sVol = '12,521';
            
        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 = 42.00 * 1;
        iOpen = 42.70 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.30 * 1;
        iVol = 9761 * 1;
        sVol = '9,761';
            
        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 = 41.30 * 1;
        iOpen = 43.40 * 1;
        iHigh = 43.40 * 1;
        iLow = 40.60 * 1;
        iVol = 11167 * 1;
        sVol = '11,167';
            
        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 = 42.00 * 1;
        iOpen = 41.30 * 1;
        iHigh = 42.70 * 1;
        iLow = 40.60 * 1;
        iVol = 11954 * 1;
        sVol = '11,954';
            
        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 = 40.60 * 1;
        iOpen = 42.70 * 1;
        iHigh = 42.70 * 1;
        iLow = 40.60 * 1;
        iVol = 10470 * 1;
        sVol = '10,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 39.90 * 1;
        iOpen = 41.30 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.20 * 1;
        iVol = 28730 * 1;
        sVol = '28,730';
            
        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 = 39.90 * 1;
        iOpen = 39.20 * 1;
        iHigh = 41.30 * 1;
        iLow = 38.50 * 1;
        iVol = 15630 * 1;
        sVol = '15,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 39.90 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.60 * 1;
        iLow = 39.20 * 1;
        iVol = 10764 * 1;
        sVol = '10,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 39.20 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.20 * 1;
        iVol = 9206 * 1;
        sVol = '9,206';
            
        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 = 39.20 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.90 * 1;
        iLow = 39.20 * 1;
        iVol = 11613 * 1;
        sVol = '11,613';
            
        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 = 37.80 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.20 * 1;
        iLow = 37.10 * 1;
        iVol = 14003 * 1;
        sVol = '14,003';
            
        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 = 35.70 * 1;
        iOpen = 37.80 * 1;
        iHigh = 38.50 * 1;
        iLow = 35.00 * 1;
        iVol = 20754 * 1;
        sVol = '20,754';
            
        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 = 33.60 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 32.90 * 1;
        iVol = 27814 * 1;
        sVol = '27,814';
            
        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 = 32.90 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.30 * 1;
        iLow = 32.90 * 1;
        iVol = 11253 * 1;
        sVol = '11,253';
            
        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 = 35.00 * 1;
        iOpen = 32.90 * 1;
        iHigh = 36.40 * 1;
        iLow = 32.90 * 1;
        iVol = 11009 * 1;
        sVol = '11,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 33.60 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.30 * 1;
        iLow = 33.60 * 1;
        iVol = 6591 * 1;
        sVol = '6,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 32.20 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.20 * 1;
        iVol = 10587 * 1;
        sVol = '10,587';
            
        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 = 32.90 * 1;
        iOpen = 32.20 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.20 * 1;
        iVol = 8353 * 1;
        sVol = '8,353';
            
        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 = 32.90 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.20 * 1;
        iVol = 7096 * 1;
        sVol = '7,096';
            
        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 = 31.50 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.90 * 1;
        iLow = 30.80 * 1;
        iVol = 9476 * 1;
        sVol = '9,476';
            
        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 = 31.50 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.10 * 1;
        iVol = 14274 * 1;
        sVol = '14,274';
            
        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 = 31.50 * 1;
        iOpen = 30.10 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.10 * 1;
        iVol = 12174 * 1;
        sVol = '12,174';
            
        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 = 30.80 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.80 * 1;
        iVol = 5024 * 1;
        sVol = '5,024';
            
        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 = 30.80 * 1;
        iOpen = 29.40 * 1;
        iHigh = 32.20 * 1;
        iLow = 29.40 * 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(2022, 3, 28);
        iClose = 29.40 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 28.00 * 1;
        iVol = 17321 * 1;
        sVol = '17,321';
            
        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 = 27.30 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.10 * 1;
        iLow = 27.30 * 1;
        iVol = 20643 * 1;
        sVol = '20,643';
            
        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 = 29.40 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.80 * 1;
        iLow = 27.30 * 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(2022, 4, 3);
        iClose = 30.10 * 1;
        iOpen = 30.10 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.40 * 1;
        iVol = 7149 * 1;
        sVol = '7,149';
            
        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 = 30.80 * 1;
        iOpen = 30.10 * 1;
        iHigh = 31.50 * 1;
        iLow = 29.40 * 1;
        iVol = 5714 * 1;
        sVol = '5,714';
            
        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 = 29.40 * 1;
        iOpen = 30.80 * 1;
        iHigh = 30.80 * 1;
        iLow = 28.70 * 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(2022, 4, 6);
        iClose = 28.00 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.30 * 1;
        iVol = 5084 * 1;
        sVol = '5,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 26.60 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.90 * 1;
        iVol = 13590 * 1;
        sVol = '13,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 25.90 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.20 * 1;
        iVol = 8143 * 1;
        sVol = '8,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 23.80 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.30 * 1;
        iLow = 23.80 * 1;
        iVol = 10764 * 1;
        sVol = '10,764';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 24.50 * 1;
        iOpen = 22.40 * 1;
        iHigh = 24.50 * 1;
        iLow = 21.70 * 1;
        iVol = 12409 * 1;
        sVol = '12,409';
            
        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 = 26.60 * 1;
        iOpen = 24.50 * 1;
        iHigh = 28.00 * 1;
        iLow = 23.80 * 1;
        iVol = 9534 * 1;
        sVol = '9,534';
            
        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 = 32.20 * 1;
        iOpen = 28.00 * 1;
        iHigh = 35.00 * 1;
        iLow = 27.30 * 1;
        iVol = 25279 * 1;
        sVol = '25,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 30.10 * 1;
        iOpen = 28.00 * 1;
        iHigh = 30.80 * 1;
        iLow = 22.40 * 1;
        iVol = 13631 * 1;
        sVol = '13,631';
            
        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 = 29.40 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.40 * 1;
        iVol = 5844 * 1;
        sVol = '5,844';
            
        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 = 31.50 * 1;
        iOpen = 28.00 * 1;
        iHigh = 32.20 * 1;
        iLow = 28.00 * 1;
        iVol = 5023 * 1;
        sVol = '5,023';
            
        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 = 28.70 * 1;
        iOpen = 30.80 * 1;
        iHigh = 32.20 * 1;
        iLow = 28.70 * 1;
        iVol = 8111 * 1;
        sVol = '8,111';
            
        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 = 28.70 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.00 * 1;
        iVol = 7301 * 1;
        sVol = '7,301';
            
        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 = 28.70 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.70 * 1;
        iLow = 26.60 * 1;
        iVol = 7283 * 1;
        sVol = '7,283';
            
        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 = 28.70 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.30 * 1;
        iVol = 4731 * 1;
        sVol = '4,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 31.50 * 1;
        iOpen = 29.40 * 1;
        iHigh = 32.20 * 1;
        iLow = 28.00 * 1;
        iVol = 11523 * 1;
        sVol = '11,523';
            
        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 = 32.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.90 * 1;
        iLow = 31.50 * 1;
        iVol = 7609 * 1;
        sVol = '7,609';
            
        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 = 34.30 * 1;
        iOpen = 32.90 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.50 * 1;
        iVol = 10299 * 1;
        sVol = '10,299';
            
        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 = 30.80 * 1;
        iOpen = 33.60 * 1;
        iHigh = 35.70 * 1;
        iLow = 30.10 * 1;
        iVol = 20596 * 1;
        sVol = '20,596';
            
        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 = 32.90 * 1;
        iOpen = 30.80 * 1;
        iHigh = 35.70 * 1;
        iLow = 30.80 * 1;
        iVol = 10720 * 1;
        sVol = '10,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 32.90 * 1;
        iOpen = 32.90 * 1;
        iHigh = 34.30 * 1;
        iLow = 31.50 * 1;
        iVol = 7067 * 1;
        sVol = '7,067';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 32.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.50 * 1;
        iVol = 6557 * 1;
        sVol = '6,557';
            
        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 = 30.80 * 1;
        iOpen = 30.80 * 1;
        iHigh = 32.90 * 1;
        iLow = 30.80 * 1;
        iVol = 8799 * 1;
        sVol = '8,799';
            
        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 = 32.20 * 1;
        iOpen = 30.80 * 1;
        iHigh = 34.30 * 1;
        iLow = 30.80 * 1;
        iVol = 6599 * 1;
        sVol = '6,599';
            
        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 = 31.50 * 1;
        iOpen = 32.20 * 1;
        iHigh = 34.30 * 1;
        iLow = 30.80 * 1;
        iVol = 7696 * 1;
        sVol = '7,696';
            
        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 = 31.50 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.90 * 1;
        iLow = 30.80 * 1;
        iVol = 5864 * 1;
        sVol = '5,864';
            
        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 = 29.40 * 1;
        iOpen = 28.00 * 1;
        iHigh = 32.20 * 1;
        iLow = 28.00 * 1;
        iVol = 15710 * 1;
        sVol = '15,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 27.30 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.10 * 1;
        iLow = 27.30 * 1;
        iVol = 9010 * 1;
        sVol = '9,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 27.30 * 1;
        iOpen = 27.30 * 1;
        iHigh = 28.00 * 1;
        iLow = 26.60 * 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(2022, 5, 16);
        iClose = 28.00 * 1;
        iOpen = 25.90 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.90 * 1;
        iVol = 7544 * 1;
        sVol = '7,544';
            
        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 = 28.00 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.10 * 1;
        iLow = 27.30 * 1;
        iVol = 5911 * 1;
        sVol = '5,911';
            
        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 = 28.70 * 1;
        iOpen = 26.60 * 1;
        iHigh = 28.70 * 1;
        iLow = 26.60 * 1;
        iVol = 5910 * 1;
        sVol = '5,910';
            
        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 = 28.00 * 1;
        iOpen = 28.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.30 * 1;
        iVol = 3139 * 1;
        sVol = '3,139';
            
        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 = 30.80 * 1;
        iOpen = 28.00 * 1;
        iHigh = 30.80 * 1;
        iLow = 27.30 * 1;
        iVol = 5630 * 1;
        sVol = '5,630';
            
        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 = 31.50 * 1;
        iOpen = 30.10 * 1;
        iHigh = 32.20 * 1;
        iLow = 29.40 * 1;
        iVol = 5164 * 1;
        sVol = '5,164';
            
        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 = 31.50 * 1;
        iOpen = 30.80 * 1;
        iHigh = 33.60 * 1;
        iLow = 29.40 * 1;
        iVol = 8920 * 1;
        sVol = '8,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 32.90 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.90 * 1;
        iLow = 31.50 * 1;
        iVol = 4527 * 1;
        sVol = '4,527';
            
        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 = 32.90 * 1;
        iOpen = 32.90 * 1;
        iHigh = 34.30 * 1;
        iLow = 31.50 * 1;
        iVol = 5293 * 1;
        sVol = '5,293';
            
        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 = 35.00 * 1;
        iOpen = 32.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.50 * 1;
        iVol = 8536 * 1;
        sVol = '8,536';
            
        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 = 35.00 * 1;
        iOpen = 34.30 * 1;
        iHigh = 36.40 * 1;
        iLow = 33.60 * 1;
        iVol = 8000 * 1;
        sVol = '8,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 37.10 * 1;
        iOpen = 30.80 * 1;
        iHigh = 38.50 * 1;
        iLow = 30.80 * 1;
        iVol = 9961 * 1;
        sVol = '9,961';
            
        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 = 37.10 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.70 * 1;
        iVol = 5093 * 1;
        sVol = '5,093';
            
        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 = 37.10 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.00 * 1;
        iVol = 4777 * 1;
        sVol = '4,777';
            
        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 = 37.80 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.00 * 1;
        iVol = 9467 * 1;
        sVol = '9,467';
            
        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 = 36.40 * 1;
        iOpen = 37.80 * 1;
        iHigh = 37.80 * 1;
        iLow = 35.70 * 1;
        iVol = 5096 * 1;
        sVol = '5,096';
            
        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 = 34.30 * 1;
        iOpen = 35.70 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.60 * 1;
        iVol = 6990 * 1;
        sVol = '6,990';
            
        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 = 35.00 * 1;
        iOpen = 34.30 * 1;
        iHigh = 36.40 * 1;
        iLow = 32.90 * 1;
        iVol = 3950 * 1;
        sVol = '3,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 36.40 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.10 * 1;
        iLow = 35.00 * 1;
        iVol = 3883 * 1;
        sVol = '3,883';
            
        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 = 35.70 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.40 * 1;
        iLow = 33.60 * 1;
        iVol = 5913 * 1;
        sVol = '5,913';
            
        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 = 33.60 * 1;
        iOpen = 35.00 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.60 * 1;
        iVol = 8929 * 1;
        sVol = '8,929';
            
        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 = 33.60 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.30 * 1;
        iLow = 32.90 * 1;
        iVol = 3314 * 1;
        sVol = '3,314';
            
        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 = 33.60 * 1;
        iOpen = 33.60 * 1;
        iHigh = 35.00 * 1;
        iLow = 32.90 * 1;
        iVol = 5903 * 1;
        sVol = '5,903';
            
        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 = 28.00 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.20 * 1;
        iLow = 28.00 * 1;
        iVol = 30704 * 1;
        sVol = '30,704';
            
        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 = 28.00 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.00 * 1;
        iVol = 10696 * 1;
        sVol = '10,696';
            
        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 = 26.60 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.90 * 1;
        iVol = 12459 * 1;
        sVol = '12,459';
            
        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 = 25.90 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.90 * 1;
        iVol = 6713 * 1;
        sVol = '6,713';
            
        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 = 25.20 * 1;
        iOpen = 24.50 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.50 * 1;
        iVol = 7417 * 1;
        sVol = '7,417';
            
        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 = 25.20 * 1;
        iOpen = 24.50 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.50 * 1;
        iVol = 15080 * 1;
        sVol = '15,080';
            
        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 = 26.60 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.90 * 1;
        iVol = 7059 * 1;
        sVol = '7,059';
            
        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 = 25.90 * 1;
        iOpen = 25.90 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.20 * 1;
        iVol = 10770 * 1;
        sVol = '10,770';
            
        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 = 26.60 * 1;
        iOpen = 25.90 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.20 * 1;
        iVol = 8464 * 1;
        sVol = '8,464';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 26.60 * 1;
        iOpen = 25.90 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.20 * 1;
        iVol = 6154 * 1;
        sVol = '6,154';
            
        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 = 26.60 * 1;
        iOpen = 26.60 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.90 * 1;
        iVol = 9491 * 1;
        sVol = '9,491';
            
        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 = 25.90 * 1;
        iOpen = 25.90 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.90 * 1;
        iVol = 7770 * 1;
        sVol = '7,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 25.90 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.90 * 1;
        iVol = 8009 * 1;
        sVol = '8,009';
            
        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 = 25.90 * 1;
        iOpen = 25.90 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.90 * 1;
        iVol = 11343 * 1;
        sVol = '11,343';
            
        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 = 25.90 * 1;
        iOpen = 26.60 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.20 * 1;
        iVol = 14960 * 1;
        sVol = '14,960';
            
        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 = 24.50 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.80 * 1;
        iVol = 30594 * 1;
        sVol = '30,594';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 23.10 * 1;
        iOpen = 24.50 * 1;
        iHigh = 24.50 * 1;
        iLow = 22.40 * 1;
        iVol = 27854 * 1;
        sVol = '27,854';
            
        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 = 23.80 * 1;
        iOpen = 23.80 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.10 * 1;
        iVol = 12487 * 1;
        sVol = '12,487';
            
        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 = 23.80 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.80 * 1;
        iVol = 4913 * 1;
        sVol = '4,913';
            
        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 = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 12779 * 1;
        sVol = '12,779';
            
        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 = 23.10 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 13466 * 1;
        sVol = '13,466';
            
        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 = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 9966 * 1;
        sVol = '9,966';
            
        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 = 22.40 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.40 * 1;
        iLow = 22.40 * 1;
        iVol = 5773 * 1;
        sVol = '5,773';
            
        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 = 22.40 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.40 * 1;
        iVol = 3654 * 1;
        sVol = '3,654';
            
        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 = 23.80 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 3554 * 1;
        sVol = '3,554';
            
        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 = 23.80 * 1;
        iOpen = 23.80 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.10 * 1;
        iVol = 3600 * 1;
        sVol = '3,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 5187 * 1;
        sVol = '5,187';
            
        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 = 23.10 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.40 * 1;
        iVol = 4530 * 1;
        sVol = '4,530';
            
        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 = 23.10 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.40 * 1;
        iVol = 2377 * 1;
        sVol = '2,377';
            
        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 = 23.10 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 3453 * 1;
        sVol = '3,453';
            
        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 = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 2464 * 1;
        sVol = '2,464';
            
        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 = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 2106 * 1;
        sVol = '2,106';
            
        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 = 23.10 * 1;
        iOpen = 23.80 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 3654 * 1;
        sVol = '3,654';
            
        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 = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.70 * 1;
        iVol = 5231 * 1;
        sVol = '5,231';
            
        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 = 23.10 * 1;
        iOpen = 22.40 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.70 * 1;
        iVol = 5167 * 1;
        sVol = '5,167';
            
        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 = 23.10 * 1;
        iOpen = 23.80 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 3443 * 1;
        sVol = '3,443';
            
        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 = 25.20 * 1;
        iOpen = 23.80 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.10 * 1;
        iVol = 12406 * 1;
        sVol = '12,406';
            
        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 = 24.50 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.80 * 1;
        iVol = 7204 * 1;
        sVol = '7,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 23.10 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.10 * 1;
        iVol = 3247 * 1;
        sVol = '3,247';
            
        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 = 23.80 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.10 * 1;
        iVol = 3713 * 1;
        sVol = '3,713';
            
        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 = 24.50 * 1;
        iOpen = 23.10 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.10 * 1;
        iVol = 8079 * 1;
        sVol = '8,079';
            
        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 = 25.90 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.80 * 1;
        iVol = 5440 * 1;
        sVol = '5,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 25.20 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.80 * 1;
        iVol = 6219 * 1;
        sVol = '6,219';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 18.20 * 1;
        iOpen = 14.00 * 1;
        iHigh = 18.90 * 1;
        iLow = 12.60 * 1;
        iVol = 87409 * 1;
        sVol = '87,409';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 17.50 * 1;
        iOpen = 16.10 * 1;
        iHigh = 18.20 * 1;
        iLow = 15.40 * 1;
        iVol = 19536 * 1;
        sVol = '19,536';
            
        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 = 16.80 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.20 * 1;
        iLow = 15.40 * 1;
        iVol = 17749 * 1;
        sVol = '17,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 18.90 * 1;
        iOpen = 15.40 * 1;
        iHigh = 18.90 * 1;
        iLow = 15.40 * 1;
        iVol = 11253 * 1;
        sVol = '11,253';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 18.20 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.90 * 1;
        iLow = 16.10 * 1;
        iVol = 17194 * 1;
        sVol = '17,194';
            
        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 = 16.10 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.20 * 1;
        iLow = 16.10 * 1;
        iVol = 6403 * 1;
        sVol = '6,403';
            
        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 = 16.10 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.10 * 1;
        iLow = 15.40 * 1;
        iVol = 4117 * 1;
        sVol = '4,117';
            
        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 = 14.00 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.00 * 1;
        iVol = 13161 * 1;
        sVol = '13,161';
            
        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 = 11.90 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 10.50 * 1;
        iVol = 47576 * 1;
        sVol = '47,576';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 11.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.80 * 1;
        iVol = 62617 * 1;
        sVol = '62,617';
            
        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 = 9.80 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 29724 * 1;
        sVol = '29,724';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 27763 * 1;
        sVol = '27,763';
            
        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 = 9.10 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.40 * 1;
        iVol = 16701 * 1;
        sVol = '16,701';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 9.10 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 9.10 * 1;
        iVol = 8273 * 1;
        sVol = '8,273';
            
        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 = 10.50 * 1;
        iOpen = 9.10 * 1;
        iHigh = 10.50 * 1;
        iLow = 8.40 * 1;
        iVol = 85076 * 1;
        sVol = '85,076';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 11.90 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 11.20 * 1;
        iVol = 451430 * 1;
        sVol = '451,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.10 * 1;
        iVol = 71749 * 1;
        sVol = '71,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 9.80 * 1;
        iOpen = 10.50 * 1;
        iHigh = 13.30 * 1;
        iLow = 9.80 * 1;
        iVol = 99261 * 1;
        sVol = '99,261';
            
        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 = 9.80 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 32139 * 1;
        sVol = '32,139';
            
        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 = 11.20 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.80 * 1;
        iVol = 43704 * 1;
        sVol = '43,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 10.50 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 30720 * 1;
        sVol = '30,720';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.10 * 1;
        iVol = 43191 * 1;
        sVol = '43,191';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 34996 * 1;
        sVol = '34,996';
            
        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 = 9.10 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.10 * 1;
        iVol = 31480 * 1;
        sVol = '31,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.80 * 1;
        iVol = 12866 * 1;
        sVol = '12,866';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.80 * 1;
        iVol = 17339 * 1;
        sVol = '17,339';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 13871 * 1;
        sVol = '13,871';
            
        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 = 9.80 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 8437 * 1;
        sVol = '8,437';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 15607 * 1;
        sVol = '15,607';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.10 * 1;
        iVol = 15196 * 1;
        sVol = '15,196';
            
        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 = 9.10 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.10 * 1;
        iVol = 9189 * 1;
        sVol = '9,189';
            
        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 = 9.80 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.10 * 1;
        iVol = 7166 * 1;
        sVol = '7,166';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.80 * 1;
        iVol = 12316 * 1;
        sVol = '12,316';
            
        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 = 10.50 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 11836 * 1;
        sVol = '11,836';
            
        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 = 10.50 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 10750 * 1;
        sVol = '10,750';
            
        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 = 9.80 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 8170 * 1;
        sVol = '8,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 10.50 * 1;
        iOpen = 9.80 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 5570 * 1;
        sVol = '5,570';
            
        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 = 11.20 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 8726 * 1;
        sVol = '8,726';
            
        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 = 12.60 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.50 * 1;
        iVol = 18410 * 1;
        sVol = '18,410';
            
        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 = 15.40 * 1;
        iOpen = 12.60 * 1;
        iHigh = 16.10 * 1;
        iLow = 12.60 * 1;
        iVol = 34889 * 1;
        sVol = '34,889';
            
        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 = 14.00 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.00 * 1;
        iVol = 15591 * 1;
        sVol = '15,591';
            
        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 = 14.70 * 1;
        iOpen = 13.30 * 1;
        iHigh = 15.40 * 1;
        iLow = 12.60 * 1;
        iVol = 11000 * 1;
        sVol = '11,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 14.70 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.00 * 1;
        iVol = 3853 * 1;
        sVol = '3,853';
            
        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 = 14.00 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.30 * 1;
        iVol = 4994 * 1;
        sVol = '4,994';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 7089 * 1;
        sVol = '7,089';
            
        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 = 13.30 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 7847 * 1;
        sVol = '7,847';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.30 * 1;
        iLow = 13.30 * 1;
        iVol = 3561 * 1;
        sVol = '3,561';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 6721 * 1;
        sVol = '6,721';
            
        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 = 14.00 * 1;
        iOpen = 13.30 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.30 * 1;
        iVol = 10709 * 1;
        sVol = '10,709';
            
        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 = 14.00 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.30 * 1;
        iVol = 6094 * 1;
        sVol = '6,094';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.30 * 1;
        iVol = 4454 * 1;
        sVol = '4,454';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 4277 * 1;
        sVol = '4,277';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.30 * 1;
        iVol = 7180 * 1;
        sVol = '7,180';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.70 * 1;
        iLow = 12.60 * 1;
        iVol = 7033 * 1;
        sVol = '7,033';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.60 * 1;
        iVol = 4264 * 1;
        sVol = '4,264';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.60 * 1;
        iVol = 8904 * 1;
        sVol = '8,904';
            
        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 = 12.60 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.60 * 1;
        iVol = 3893 * 1;
        sVol = '3,893';
            
        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 = 12.60 * 1;
        iOpen = 13.30 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.60 * 1;
        iVol = 8133 * 1;
        sVol = '8,133';
            
        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 = 11.90 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.30 * 1;
        iLow = 10.50 * 1;
        iVol = 9960 * 1;
        sVol = '9,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 11.20 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.20 * 1;
        iVol = 5083 * 1;
        sVol = '5,083';
            
        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 = 11.90 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.20 * 1;
        iVol = 10496 * 1;
        sVol = '10,496';
            
        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 = 10.50 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.50 * 1;
        iVol = 14067 * 1;
        sVol = '14,067';
            
        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 = 11.20 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.50 * 1;
        iVol = 10514 * 1;
        sVol = '10,514';
            
        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 = 9.80 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.80 * 1;
        iVol = 18203 * 1;
        sVol = '18,203';
            
        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 = 11.20 * 1;
        iOpen = 9.10 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.10 * 1;
        iVol = 12294 * 1;
        sVol = '12,294';
            
        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 = 11.20 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.50 * 1;
        iVol = 8001 * 1;
        sVol = '8,001';
            
        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 = 11.20 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.80 * 1;
        iVol = 10010 * 1;
        sVol = '10,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 10.50 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.90 * 1;
        iLow = 9.80 * 1;
        iVol = 6016 * 1;
        sVol = '6,016';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.50 * 1;
        iVol = 7283 * 1;
        sVol = '7,283';
            
        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 = 10.50 * 1;
        iOpen = 9.80 * 1;
        iHigh = 11.20 * 1;
        iLow = 9.80 * 1;
        iVol = 8644 * 1;
        sVol = '8,644';
            
        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 = 11.90 * 1;
        iOpen = 10.50 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.50 * 1;
        iVol = 17021 * 1;
        sVol = '17,021';
            
        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 = 11.90 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.60 * 1;
        iLow = 11.20 * 1;
        iVol = 9706 * 1;
        sVol = '9,706';
            
        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 = 11.90 * 1;
        iOpen = 11.90 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.20 * 1;
        iVol = 6966 * 1;
        sVol = '6,966';
            
        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 = 11.90 * 1;
        iOpen = 11.90 * 1;
        iHigh = 11.90 * 1;
        iLow = 11.90 * 1;
        iVol = 2570 * 1;
        sVol = '2,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 14.00 * 1;
        iOpen = 11.90 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.90 * 1;
        iVol = 13153 * 1;
        sVol = '13,153';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.70 * 1;
        iLow = 14.00 * 1;
        iVol = 11366 * 1;
        sVol = '11,366';
            
        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 = 14.70 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.00 * 1;
        iVol = 14283 * 1;
        sVol = '14,283';
            
        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 = 15.40 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.70 * 1;
        iVol = 5293 * 1;
        sVol = '5,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 15.40 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.70 * 1;
        iVol = 4469 * 1;
        sVol = '4,469';
            
        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 = 15.40 * 1;
        iOpen = 14.70 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.70 * 1;
        iVol = 6366 * 1;
        sVol = '6,366';
            
        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 = 15.40 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.70 * 1;
        iVol = 7471 * 1;
        sVol = '7,471';
            
        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 = 14.00 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.00 * 1;
        iVol = 6244 * 1;
        sVol = '6,244';
            
        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 = 13.30 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 7234 * 1;
        sVol = '7,234';
            
        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 = 13.30 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 6803 * 1;
        sVol = '6,803';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 14.00 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.30 * 1;
        iVol = 11019 * 1;
        sVol = '11,019';
            
        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 = 14.00 * 1;
        iOpen = 14.70 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.30 * 1;
        iVol = 3937 * 1;
        sVol = '3,937';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 6037 * 1;
        sVol = '6,037';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 6007 * 1;
        sVol = '6,007';
            
        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 = 14.00 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 4854 * 1;
        sVol = '4,854';
            
        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 = 14.00 * 1;
        iOpen = 13.30 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.30 * 1;
        iVol = 4174 * 1;
        sVol = '4,174';
            
        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 = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 16.10 * 1;
        iLow = 13.30 * 1;
        iVol = 13286 * 1;
        sVol = '13,286';
            
        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 = 14.70 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.00 * 1;
        iVol = 7781 * 1;
        sVol = '7,781';
            
        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 = 16.10 * 1;
        iOpen = 14.70 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.70 * 1;
        iVol = 11063 * 1;
        sVol = '11,063';
            
        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 = 15.40 * 1;
        iOpen = 16.10 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.40 * 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(2023, 1, 6);
        iClose = 15.40 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.40 * 1;
        iVol = 4934 * 1;
        sVol = '4,934';
            
        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 = 14.70 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.70 * 1;
        iVol = 5333 * 1;
        sVol = '5,333';
            
        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 = 15.40 * 1;
        iOpen = 14.70 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.70 * 1;
        iVol = 5159 * 1;
        sVol = '5,159';
            
        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 = 16.10 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.10 * 1;
        iLow = 14.70 * 1;
        iVol = 2300 * 1;
        sVol = '2,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 18.20 * 1;
        iOpen = 16.10 * 1;
        iHigh = 19.60 * 1;
        iLow = 14.70 * 1;
        iVol = 26143 * 1;
        sVol = '26,143';
            
        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 = 19.60 * 1;
        iOpen = 18.90 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.90 * 1;
        iVol = 17950 * 1;
        sVol = '17,950';
            
        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 = 18.20 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 16.10 * 1;
        iVol = 8121 * 1;
        sVol = '8,121';
            
        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 = 20.30 * 1;
        iOpen = 18.20 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.20 * 1;
        iVol = 5806 * 1;
        sVol = '5,806';
            
        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 = 21.00 * 1;
        iOpen = 20.30 * 1;
        iHigh = 21.70 * 1;
        iLow = 19.60 * 1;
        iVol = 7091 * 1;
        sVol = '7,091';
            
        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 = 19.60 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 18.90 * 1;
        iVol = 8059 * 1;
        sVol = '8,059';
            
        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 = 18.90 * 1;
        iOpen = 18.20 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.20 * 1;
        iVol = 4371 * 1;
        sVol = '4,371';
            
        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 = 19.60 * 1;
        iOpen = 18.90 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.90 * 1;
        iVol = 4679 * 1;
        sVol = '4,679';
            
        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 = 20.30 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.70 * 1;
        iLow = 19.60 * 1;
        iVol = 9501 * 1;
        sVol = '9,501';
            
        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 = 19.60 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.90 * 1;
        iVol = 4337 * 1;
        sVol = '4,337';
            
        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 = 18.20 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.20 * 1;
        iVol = 123423 * 1;
        sVol = '123,423';
            
        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 = 15.40 * 1;
        iOpen = 20.30 * 1;
        iHigh = 21.70 * 1;
        iLow = 14.70 * 1;
        iVol = 181840 * 1;
        sVol = '181,840';
            
        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 = 11.90 * 1;
        iOpen = 11.90 * 1;
        iHigh = 14.00 * 1;
        iLow = 11.90 * 1;
        iVol = 98214 * 1;
        sVol = '98,214';
            
        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 = 10.50 * 1;
        iOpen = 11.20 * 1;
        iHigh = 12.60 * 1;
        iLow = 10.50 * 1;
        iVol = 50749 * 1;
        sVol = '50,749';
            
        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 = 11.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 14.00 * 1;
        iLow = 10.50 * 1;
        iVol = 52089 * 1;
        sVol = '52,089';
            
        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 = 11.20 * 1;
        iOpen = 11.90 * 1;
        iHigh = 11.90 * 1;
        iLow = 10.50 * 1;
        iVol = 24403 * 1;
        sVol = '24,403';
            
        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 = 11.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.50 * 1;
        iVol = 20129 * 1;
        sVol = '20,129';
            
        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 = 10.50 * 1;
        iOpen = 10.50 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.50 * 1;
        iVol = 27219 * 1;
        sVol = '27,219';
            
        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 = 9.80 * 1;
        iOpen = 10.50 * 1;
        iHigh = 10.50 * 1;
        iLow = 9.80 * 1;
        iVol = 13631 * 1;
        sVol = '13,631';
            
        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 = 9.10 * 1;
        iOpen = 9.80 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.10 * 1;
        iVol = 28264 * 1;
        sVol = '28,264';
            
        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 = 9.80 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.80 * 1;
        iLow = 9.10 * 1;
        iVol = 16384 * 1;
        sVol = '16,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.40 * 1;
        iVol = 27917 * 1;
        sVol = '27,917';
            
        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 = 8.40 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.40 * 1;
        iVol = 15886 * 1;
        sVol = '15,886';
            
        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 = 8.40 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.40 * 1;
        iVol = 22089 * 1;
        sVol = '22,089';
            
        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 = 7.70 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 7.70 * 1;
        iVol = 34214 * 1;
        sVol = '34,214';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 16050 * 1;
        sVol = '16,050';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 17129 * 1;
        sVol = '17,129';
            
        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 = 8.40 * 1;
        iOpen = 7.00 * 1;
        iHigh = 9.10 * 1;
        iLow = 7.00 * 1;
        iVol = 21833 * 1;
        sVol = '21,833';
            
        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 = 8.40 * 1;
        iOpen = 9.10 * 1;
        iHigh = 9.10 * 1;
        iLow = 7.70 * 1;
        iVol = 10206 * 1;
        sVol = '10,206';
            
        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 = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.70 * 1;
        iVol = 9350 * 1;
        sVol = '9,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.10 * 1;
        iLow = 7.70 * 1;
        iVol = 10851 * 1;
        sVol = '10,851';
            
        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 = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.70 * 1;
        iVol = 10614 * 1;
        sVol = '10,614';
            
        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 = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.10 * 1;
        iLow = 8.40 * 1;
        iVol = 10220 * 1;
        sVol = '10,220';
            
        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 = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.40 * 1;
        iVol = 20443 * 1;
        sVol = '20,443';
            
        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 = 8.40 * 1;
        iOpen = 8.40 * 1;
        iHigh = 9.10 * 1;
        iLow = 7.70 * 1;
        iVol = 12926 * 1;
        sVol = '12,926';
            
        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 = 7.70 * 1;
        iOpen = 7.70 * 1;
        iHigh = 8.40 * 1;
        iLow = 7.00 * 1;
        iVol = 16087 * 1;
        sVol = '16,087';
            
        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 = 7.70 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 8714 * 1;
        sVol = '8,714';
            
        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 = 7.00 * 1;
        iOpen = 7.70 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 20886 * 1;
        sVol = '20,886';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.70 * 1;
        iLow = 7.00 * 1;
        iVol = 18623 * 1;
        sVol = '18,623';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 7.00 * 1;
        iVol = 28066 * 1;
        sVol = '28,066';
            
        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 = 6.30 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 26473 * 1;
        sVol = '26,473';
            
        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 = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 21966 * 1;
        sVol = '21,966';
            
        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 = 7.00 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.60 * 1;
        iVol = 32921 * 1;
        sVol = '32,921';
            
        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 = 6.30 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 23237 * 1;
        sVol = '23,237';
            
        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 = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 32593 * 1;
        sVol = '32,593';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 21079 * 1;
        sVol = '21,079';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 12420 * 1;
        sVol = '12,420';
            
        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 = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 11084 * 1;
        sVol = '11,084';
            
        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 = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 8833 * 1;
        sVol = '8,833';
            
        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 = 6.30 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.30 * 1;
        iVol = 11726 * 1;
        sVol = '11,726';
            
        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 = 6.30 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.60 * 1;
        iVol = 10489 * 1;
        sVol = '10,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 5.60 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.60 * 1;
        iVol = 12971 * 1;
        sVol = '12,971';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.30 * 1;
        iLow = 4.90 * 1;
        iVol = 12646 * 1;
        sVol = '12,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 5.60 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.60 * 1;
        iVol = 6674 * 1;
        sVol = '6,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.60 * 1;
        iVol = 18224 * 1;
        sVol = '18,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.90 * 1;
        iVol = 19506 * 1;
        sVol = '19,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.90 * 1;
        iVol = 10080 * 1;
        sVol = '10,080';
            
        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 = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.60 * 1;
        iVol = 15521 * 1;
        sVol = '15,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 4.90 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.90 * 1;
        iVol = 14700 * 1;
        sVol = '14,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.90 * 1;
        iVol = 18270 * 1;
        sVol = '18,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.90 * 1;
        iVol = 20501 * 1;
        sVol = '20,501';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.90 * 1;
        iVol = 35500 * 1;
        sVol = '35,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 5.60 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 5.60 * 1;
        iVol = 46361 * 1;
        sVol = '46,361';
            
        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 = 5.60 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 5.60 * 1;
        iVol = 19286 * 1;
        sVol = '19,286';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 4.90 * 1;
        iOpen = 5.60 * 1;
        iHigh = 5.60 * 1;
        iLow = 4.90 * 1;
        iVol = 33304 * 1;
        sVol = '33,304';
            
        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 = 4.90 * 1;
        iOpen = 6.30 * 1;
        iHigh = 6.30 * 1;
        iLow = 4.20 * 1;
        iVol = 32836 * 1;
        sVol = '32,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.20 * 1;
        iVol = 27904 * 1;
        sVol = '27,904';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 4.90 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 4.90 * 1;
        iVol = 20680 * 1;
        sVol = '20,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 3.50 * 1;
        iOpen = 4.90 * 1;
        iHigh = 4.90 * 1;
        iLow = 3.50 * 1;
        iVol = 189411 * 1;
        sVol = '189,411';
            
        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 = 3.19 * 1;
        iOpen = 3.24 * 1;
        iHigh = 3.87 * 1;
        iLow = 3.09 * 1;
        iVol = 294200 * 1;
        sVol = '294,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 2.82 * 1;
        iOpen = 3.19 * 1;
        iHigh = 3.23 * 1;
        iLow = 2.80 * 1;
        iVol = 137500 * 1;
        sVol = '137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 2.77 * 1;
        iOpen = 2.83 * 1;
        iHigh = 2.94 * 1;
        iLow = 2.67 * 1;
        iVol = 97400 * 1;
        sVol = '97,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 2.50 * 1;
        iOpen = 2.77 * 1;
        iHigh = 2.81 * 1;
        iLow = 2.50 * 1;
        iVol = 274500 * 1;
        sVol = '274,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 2.07 * 1;
        iOpen = 2.60 * 1;
        iHigh = 2.60 * 1;
        iLow = 1.91 * 1;
        iVol = 932100 * 1;
        sVol = '932,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 2.12 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.15 * 1;
        iLow = 2.00 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 2.09 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.00 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 2.09 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.13 * 1;
        iLow = 2.04 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 2.07 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.02 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 2.17 * 1;
        iOpen = 2.15 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.01 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 2.20 * 1;
        iOpen = 2.07 * 1;
        iHigh = 2.37 * 1;
        iLow = 2.07 * 1;
        iVol = 154900 * 1;
        sVol = '154,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 2.16 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.08 * 1;
        iVol = 52000 * 1;
        sVol = '52,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 2.04 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.17 * 1;
        iLow = 2.04 * 1;
        iVol = 50900 * 1;
        sVol = '50,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 2.05 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.10 * 1;
        iLow = 2.01 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 1.95 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.10 * 1;
        iLow = 1.92 * 1;
        iVol = 62300 * 1;
        sVol = '62,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 2.12 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.15 * 1;
        iLow = 1.99 * 1;
        iVol = 54200 * 1;
        sVol = '54,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 2.08 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.04 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 2.12 * 1;
        iOpen = 1.98 * 1;
        iHigh = 2.13 * 1;
        iLow = 1.98 * 1;
        iVol = 33400 * 1;
        sVol = '33,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 2.15 * 1;
        iOpen = 2.10 * 1;
        iHigh = 2.19 * 1;
        iLow = 2.07 * 1;
        iVol = 35100 * 1;
        sVol = '35,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 2.33 * 1;
        iOpen = 2.16 * 1;
        iHigh = 2.35 * 1;
        iLow = 2.11 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 1.90 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.28 * 1;
        iLow = 1.90 * 1;
        iVol = 168300 * 1;
        sVol = '168,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 2.02 * 1;
        iOpen = 2.00 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.94 * 1;
        iVol = 39700 * 1;
        sVol = '39,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 2.04 * 1;
        iOpen = 2.05 * 1;
        iHigh = 2.06 * 1;
        iLow = 1.95 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 2.27 * 1;
        iOpen = 2.04 * 1;
        iHigh = 2.40 * 1;
        iLow = 1.92 * 1;
        iVol = 3131100 * 1;
        sVol = '3,131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 2.19 * 1;
        iOpen = 2.24 * 1;
        iHigh = 2.26 * 1;
        iLow = 2.04 * 1;
        iVol = 159000 * 1;
        sVol = '159,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 2.09 * 1;
        iOpen = 2.21 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.08 * 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, 5, 29);
        iClose = 2.39 * 1;
        iOpen = 2.09 * 1;
        iHigh = 2.64 * 1;
        iLow = 2.09 * 1;
        iVol = 333200 * 1;
        sVol = '333,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 2.41 * 1;
        iOpen = 2.38 * 1;
        iHigh = 2.45 * 1;
        iLow = 2.26 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 2.36 * 1;
        iOpen = 2.42 * 1;
        iHigh = 2.53 * 1;
        iLow = 2.25 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 2.15 * 1;
        iOpen = 2.44 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.11 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 2.09 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.03 * 1;
        iVol = 66400 * 1;
        sVol = '66,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 2.15 * 1;
        iOpen = 2.11 * 1;
        iHigh = 2.16 * 1;
        iLow = 2.06 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 2.18 * 1;
        iOpen = 2.14 * 1;
        iHigh = 2.25 * 1;
        iLow = 2.13 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 2.20 * 1;
        iOpen = 2.17 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.16 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 2.30 * 1;
        iOpen = 2.22 * 1;
        iHigh = 2.59 * 1;
        iLow = 2.19 * 1;
        iVol = 192600 * 1;
        sVol = '192,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 2.31 * 1;
        iOpen = 2.33 * 1;
        iHigh = 2.44 * 1;
        iLow = 2.29 * 1;
        iVol = 80600 * 1;
        sVol = '80,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 2.08 * 1;
        iOpen = 2.25 * 1;
        iHigh = 2.28 * 1;
        iLow = 2.08 * 1;
        iVol = 103300 * 1;
        sVol = '103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 2.04 * 1;
        iOpen = 2.13 * 1;
        iHigh = 2.21 * 1;
        iLow = 2.00 * 1;
        iVol = 58800 * 1;
        sVol = '58,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 2.05 * 1;
        iOpen = 2.02 * 1;
        iHigh = 2.12 * 1;
        iLow = 2.01 * 1;
        iVol = 38000 * 1;
        sVol = '38,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 2.00 * 1;
        iOpen = 2.03 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.97 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 2.01 * 1;
        iOpen = 1.99 * 1;
        iHigh = 2.04 * 1;
        iLow = 1.92 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 1.90 * 1;
        iOpen = 2.01 * 1;
        iHigh = 2.05 * 1;
        iLow = 1.80 * 1;
        iVol = 120900 * 1;
        sVol = '120,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 1.74 * 1;
        iOpen = 1.98 * 1;
        iHigh = 1.99 * 1;
        iLow = 1.67 * 1;
        iVol = 139800 * 1;
        sVol = '139,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 1.76 * 1;
        iOpen = 1.75 * 1;
        iHigh = 1.82 * 1;
        iLow = 1.72 * 1;
        iVol = 96500 * 1;
        sVol = '96,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 1.88 * 1;
        iOpen = 1.74 * 1;
        iHigh = 1.98 * 1;
        iLow = 1.65 * 1;
        iVol = 153200 * 1;
        sVol = '153,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 1.62 * 1;
        iOpen = 1.83 * 1;
        iHigh = 1.96 * 1;
        iLow = 1.55 * 1;
        iVol = 315500 * 1;
        sVol = '315,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 1.40 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.59 * 1;
        iLow = 1.31 * 1;
        iVol = 424200 * 1;
        sVol = '424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 1.43 * 1;
        iOpen = 1.38 * 1;
        iHigh = 1.52 * 1;
        iLow = 1.37 * 1;
        iVol = 536300 * 1;
        sVol = '536,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 3.99 * 1;
        iOpen = 1.53 * 1;
        iHigh = 8.28 * 1;
        iLow = 1.50 * 1;
        iVol = 20427700 * 1;
        sVol = '20,427,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 1.33 * 1;
        iOpen = 1.28 * 1;
        iHigh = 2.09 * 1;
        iLow = 1.28 * 1;
        iVol = 24063300 * 1;
        sVol = '24,063,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 1.87 * 1;
        iOpen = 1.63 * 1;
        iHigh = 2.50 * 1;
        iLow = 1.60 * 1;
        iVol = 58143300 * 1;
        sVol = '58,143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 1.53 * 1;
        iOpen = 1.70 * 1;
        iHigh = 1.87 * 1;
        iLow = 1.46 * 1;
        iVol = 6537400 * 1;
        sVol = '6,537,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 1.36 * 1;
        iOpen = 1.45 * 1;
        iHigh = 1.48 * 1;
        iLow = 1.36 * 1;
        iVol = 2494500 * 1;
        sVol = '2,494,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 1.36 * 1;
        iOpen = 1.30 * 1;
        iHigh = 1.43 * 1;
        iLow = 1.30 * 1;
        iVol = 1896600 * 1;
        sVol = '1,896,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 1.35 * 1;
        iOpen = 1.39 * 1;
        iHigh = 1.39 * 1;
        iLow = 1.21 * 1;
        iVol = 1357400 * 1;
        sVol = '1,357,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 1.22 * 1;
        iOpen = 1.33 * 1;
        iHigh = 1.33 * 1;
        iLow = 1.20 * 1;
        iVol = 835500 * 1;
        sVol = '835,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 1.14 * 1;
        iOpen = 1.16 * 1;
        iHigh = 1.22 * 1;
        iLow = 1.06 * 1;
        iVol = 1255800 * 1;
        sVol = '1,255,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 1.08 * 1;
        iOpen = 1.11 * 1;
        iHigh = 1.16 * 1;
        iLow = 1.02 * 1;
        iVol = 788400 * 1;
        sVol = '788,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 0.92 * 1;
        iOpen = 1.05 * 1;
        iHigh = 1.06 * 1;
        iLow = 0.92 * 1;
        iVol = 804800 * 1;
        sVol = '804,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 0.79 * 1;
        iOpen = 0.88 * 1;
        iHigh = 0.88 * 1;
        iLow = 0.77 * 1;
        iVol = 906200 * 1;
        sVol = '906,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 1.02 * 1;
        iOpen = 0.79 * 1;
        iHigh = 1.10 * 1;
        iLow = 0.78 * 1;
        iVol = 3591600 * 1;
        sVol = '3,591,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 0.89 * 1;
        iOpen = 0.98 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.82 * 1;
        iVol = 740900 * 1;
        sVol = '740,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 0.89 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.98 * 1;
        iLow = 0.86 * 1;
        iVol = 419600 * 1;
        sVol = '419,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 0.81 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.77 * 1;
        iVol = 605100 * 1;
        sVol = '605,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 0.79 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.78 * 1;
        iVol = 389500 * 1;
        sVol = '389,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 0.78 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.78 * 1;
        iVol = 274500 * 1;
        sVol = '274,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 0.83 * 1;
        iOpen = 0.78 * 1;
        iHigh = 0.85 * 1;
        iLow = 0.77 * 1;
        iVol = 267700 * 1;
        sVol = '267,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 0.86 * 1;
        iOpen = 0.82 * 1;
        iHigh = 0.93 * 1;
        iLow = 0.82 * 1;
        iVol = 356000 * 1;
        sVol = '356,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 0.85 * 1;
        iOpen = 0.89 * 1;
        iHigh = 0.90 * 1;
        iLow = 0.84 * 1;
        iVol = 174700 * 1;
        sVol = '174,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 0.81 * 1;
        iOpen = 0.86 * 1;
        iHigh = 0.86 * 1;
        iLow = 0.79 * 1;
        iVol = 234300 * 1;
        sVol = '234,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 0.81 * 1;
        iOpen = 0.81 * 1;
        iHigh = 0.84 * 1;
        iLow = 0.79 * 1;
        iVol = 82300 * 1;
        sVol = '82,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 0.79 * 1;
        iOpen = 0.80 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.77 * 1;
        iVol = 89900 * 1;
        sVol = '89,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 0.79 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.75 * 1;
        iVol = 100400 * 1;
        sVol = '100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 0.77 * 1;
        iOpen = 0.76 * 1;
        iHigh = 0.80 * 1;
        iLow = 0.76 * 1;
        iVol = 99700 * 1;
        sVol = '99,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 0.78 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.75 * 1;
        iVol = 119700 * 1;
        sVol = '119,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 0.75 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.81 * 1;
        iLow = 0.69 * 1;
        iVol = 89500 * 1;
        sVol = '89,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 0.78 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.78 * 1;
        iLow = 0.73 * 1;
        iVol = 178300 * 1;
        sVol = '178,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 0.73 * 1;
        iOpen = 0.79 * 1;
        iHigh = 0.79 * 1;
        iLow = 0.72 * 1;
        iVol = 241900 * 1;
        sVol = '241,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 0.71 * 1;
        iOpen = 0.73 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.67 * 1;
        iVol = 249200 * 1;
        sVol = '249,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 0.72 * 1;
        iOpen = 0.74 * 1;
        iHigh = 0.74 * 1;
        iLow = 0.69 * 1;
        iVol = 107900 * 1;
        sVol = '107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 0.72 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.69 * 1;
        iVol = 136000 * 1;
        sVol = '136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 0.67 * 1;
        iOpen = 0.70 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.66 * 1;
        iVol = 175100 * 1;
        sVol = '175,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 0.60 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.60 * 1;
        iVol = 179700 * 1;
        sVol = '179,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 0.58 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.58 * 1;
        iVol = 134700 * 1;
        sVol = '134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 0.56 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.53 * 1;
        iVol = 129900 * 1;
        sVol = '129,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 0.51 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.58 * 1;
        iLow = 0.51 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 0.45 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.45 * 1;
        iVol = 152600 * 1;
        sVol = '152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 0.77 * 1;
        iOpen = 0.47 * 1;
        iHigh = 1.50 * 1;
        iLow = 0.47 * 1;
        iVol = 59845400 * 1;
        sVol = '59,845,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.70 * 1;
        iLow = 0.57 * 1;
        iVol = 2788700 * 1;
        sVol = '2,788,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 0.66 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.55 * 1;
        iVol = 2224000 * 1;
        sVol = '2,224,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 0.69 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.73 * 1;
        iLow = 0.59 * 1;
        iVol = 1268400 * 1;
        sVol = '1,268,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 0.64 * 1;
        iOpen = 0.65 * 1;
        iHigh = 0.68 * 1;
        iLow = 0.62 * 1;
        iVol = 261400 * 1;
        sVol = '261,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 0.63 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.60 * 1;
        iVol = 251700 * 1;
        sVol = '251,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 0.57 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 1;
        iVol = 438400 * 1;
        sVol = '438,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 105800 * 1;
        sVol = '105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 0.56 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 203500 * 1;
        sVol = '203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 0.57 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.55 * 1;
        iVol = 128400 * 1;
        sVol = '128,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 0.62 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.57 * 1;
        iVol = 1756800 * 1;
        sVol = '1,756,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 0.59 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 1;
        iVol = 232600 * 1;
        sVol = '232,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 0.60 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 248200 * 1;
        sVol = '248,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 0.58 * 1;
        iOpen = 0.58 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.56 * 1;
        iVol = 145100 * 1;
        sVol = '145,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 0.60 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.57 * 1;
        iVol = 253300 * 1;
        sVol = '253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.59 * 1;
        iVol = 64700 * 1;
        sVol = '64,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.57 * 1;
        iVol = 173800 * 1;
        sVol = '173,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 0.58 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.59 * 1;
        iLow = 0.57 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 0.58 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 0.59 * 1;
        iOpen = 0.59 * 1;
        iHigh = 0.60 * 1;
        iLow = 0.57 * 1;
        iVol = 112900 * 1;
        sVol = '112,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 0.67 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.67 * 1;
        iLow = 0.55 * 1;
        iVol = 632800 * 1;
        sVol = '632,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 0.61 * 1;
        iOpen = 0.64 * 1;
        iHigh = 0.66 * 1;
        iLow = 0.60 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 0.59 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.64 * 1;
        iLow = 0.59 * 1;
        iVol = 224400 * 1;
        sVol = '224,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 0.54 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.53 * 1;
        iVol = 227800 * 1;
        sVol = '227,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 0.52 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 139600 * 1;
        sVol = '139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 0.51 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 100100 * 1;
        sVol = '100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 0.49 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.47 * 1;
        iVol = 245900 * 1;
        sVol = '245,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 127200 * 1;
        sVol = '127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 0.52 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.48 * 1;
        iVol = 166700 * 1;
        sVol = '166,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 0.51 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.51 * 1;
        iVol = 59900 * 1;
        sVol = '59,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 0.50 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 108600 * 1;
        sVol = '108,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 0.51 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 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, 10, 9);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 93900 * 1;
        sVol = '93,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 0.49 * 1;
        iOpen = 0.49 * 1;
        iHigh = 0.51 * 1;
        iLow = 0.48 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 0.53 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.49 * 1;
        iVol = 171900 * 1;
        sVol = '171,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 0.52 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 0.52 * 1;
        iOpen = 0.53 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.51 * 1;
        iVol = 57900 * 1;
        sVol = '57,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 0.52 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 66300 * 1;
        sVol = '66,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 0.54 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.50 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 99500 * 1;
        sVol = '99,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 0.52 * 1;
        iOpen = 0.51 * 1;
        iHigh = 0.53 * 1;
        iLow = 0.50 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 0.51 * 1;
        iOpen = 0.52 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.50 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 0.49 * 1;
        iOpen = 0.50 * 1;
        iHigh = 0.52 * 1;
        iLow = 0.49 * 1;
        iVol = 63100 * 1;
        sVol = '63,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 0.53 * 1;
        iOpen = 0.47 * 1;
        iHigh = 0.54 * 1;
        iLow = 0.47 * 1;
        iVol = 865400 * 1;
        sVol = '865,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 0.50 * 1;
        iOpen = 0.55 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.50 * 1;
        iVol = 92800 * 1;
        sVol = '92,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 0.54 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.55 * 1;
        iLow = 0.51 * 1;
        iVol = 92100 * 1;
        sVol = '92,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 0.57 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.50 * 1;
        iVol = 115300 * 1;
        sVol = '115,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 0.62 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.62 * 1;
        iLow = 0.54 * 1;
        iVol = 270600 * 1;
        sVol = '270,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 0.61 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.58 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 0.61 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.52 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 0.59 * 1;
        iOpen = 0.62 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.59 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 0.60 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.57 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 0.61 * 1;
        iOpen = 0.60 * 1;
        iHigh = 0.65 * 1;
        iLow = 0.58 * 1;
        iVol = 59700 * 1;
        sVol = '59,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 0.61 * 1;
        iOpen = 0.6077 * 1;
        iHigh = 0.61 * 1;
        iLow = 0.5601 * 1;
        iVol = 88009 * 1;
        sVol = '88,009';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 0.6 * 1;
        iOpen = 0.6 * 1;
        iHigh = 0.629 * 1;
        iLow = 0.58 * 1;
        iVol = 60425 * 1;
        sVol = '60,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 0.59 * 1;
        iOpen = 0.61 * 1;
        iHigh = 0.638 * 1;
        iLow = 0.59 * 1;
        iVol = 75369 * 1;
        sVol = '75,369';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 0.629 * 1;
        iOpen = 0.5983 * 1;
        iHigh = 0.63 * 1;
        iLow = 0.5983 * 1;
        iVol = 58994 * 1;
        sVol = '58,994';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 0.605 * 1;
        iOpen = 0.6267 * 1;
        iHigh = 0.6267 * 1;
        iLow = 0.6 * 1;
        iVol = 55153 * 1;
        sVol = '55,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 0.5904 * 1;
        iOpen = 0.611 * 1;
        iHigh = 0.6201 * 1;
        iLow = 0.565 * 1;
        iVol = 148226 * 1;
        sVol = '148,226';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 0.76 * 1;
        iOpen = 0.92 * 1;
        iHigh = 1.0399 * 1;
        iLow = 0.6611 * 1;
        iVol = 32192254 * 1;
        sVol = '32,192,254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 0.75 * 1;
        iOpen = 0.6915 * 1;
        iHigh = 0.82 * 1;
        iLow = 0.6731 * 1;
        iVol = 1722508 * 1;
        sVol = '1,722,508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 0.7699 * 1;
        iOpen = 0.718 * 1;
        iHigh = 0.7699 * 1;
        iLow = 0.7014 * 1;
        iVol = 788627 * 1;
        sVol = '788,627';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 0.759 * 1;
        iOpen = 0.7634 * 1;
        iHigh = 0.8051 * 1;
        iLow = 0.726 * 1;
        iVol = 511292 * 1;
        sVol = '511,292';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 0.7102 * 1;
        iOpen = 0.75 * 1;
        iHigh = 0.7837 * 1;
        iLow = 0.68 * 1;
        iVol = 302883 * 1;
        sVol = '302,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 0.7003 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.75 * 1;
        iLow = 0.69 * 1;
        iVol = 174523 * 1;
        sVol = '174,523';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 0.6746 * 1;
        iOpen = 0.707 * 1;
        iHigh = 0.7242 * 1;
        iLow = 0.651 * 1;
        iVol = 254585 * 1;
        sVol = '254,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 0.684 * 1;
        iOpen = 0.6914 * 1;
        iHigh = 0.708 * 1;
        iLow = 0.66 * 1;
        iVol = 161263 * 1;
        sVol = '161,263';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 0.69 * 1;
        iOpen = 0.704 * 1;
        iHigh = 0.704 * 1;
        iLow = 0.6602 * 1;
        iVol = 53567 * 1;
        sVol = '53,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 0.681 * 1;
        iOpen = 0.672 * 1;
        iHigh = 0.7037 * 1;
        iLow = 0.671 * 1;
        iVol = 49333 * 1;
        sVol = '49,333';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 0.661 * 1;
        iOpen = 0.6988 * 1;
        iHigh = 0.721761 * 1;
        iLow = 0.658 * 1;
        iVol = 89653 * 1;
        sVol = '89,653';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 0.6899 * 1;
        iOpen = 0.67 * 1;
        iHigh = 0.7099 * 1;
        iLow = 0.6612 * 1;
        iVol = 106591 * 1;
        sVol = '106,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 0.7093 * 1;
        iOpen = 0.71 * 1;
        iHigh = 0.71 * 1;
        iLow = 0.6653 * 1;
        iVol = 104073 * 1;
        sVol = '104,073';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 0.6684 * 1;
        iOpen = 0.69 * 1;
        iHigh = 0.69 * 1;
        iLow = 0.6646 * 1;
        iVol = 57069 * 1;
        sVol = '57,069';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 0.675 * 1;
        iOpen = 0.66 * 1;
        iHigh = 0.6799 * 1;
        iLow = 0.651 * 1;
        iVol = 27941 * 1;
        sVol = '27,941';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 0.64 * 1;
        iOpen = 0.6796 * 1;
        iHigh = 0.6796 * 1;
        iLow = 0.61 * 1;
        iVol = 147336 * 1;
        sVol = '147,336';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 0.6112 * 1;
        iOpen = 0.6458 * 1;
        iHigh = 0.6458 * 1;
        iLow = 0.5202 * 1;
        iVol = 118649 * 1;
        sVol = '118,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 0.593 * 1;
        iOpen = 0.5899 * 1;
        iHigh = 0.6112 * 1;
        iLow = 0.57 * 1;
        iVol = 65948 * 1;
        sVol = '65,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 0.5732 * 1;
        iOpen = 0.618 * 1;
        iHigh = 0.6183 * 1;
        iLow = 0.5604 * 1;
        iVol = 43827 * 1;
        sVol = '43,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 0.565 * 1;
        iOpen = 0.599 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.563 * 1;
        iVol = 94465 * 1;
        sVol = '94,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 0.565 * 1;
        iOpen = 0.57 * 1;
        iHigh = 0.5889 * 1;
        iLow = 0.565 * 1;
        iVol = 32525 * 1;
        sVol = '32,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 0.5757 * 1;
        iOpen = 0.5932 * 1;
        iHigh = 0.599 * 1;
        iLow = 0.56 * 1;
        iVol = 103011 * 1;
        sVol = '103,011';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 0.57 * 1;
        iOpen = 0.577411 * 1;
        iHigh = 0.5774 * 1;
        iLow = 0.53 * 1;
        iVol = 96641 * 1;
        sVol = '96,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 0.5555 * 1;
        iOpen = 0.550201 * 1;
        iHigh = 0.5678 * 1;
        iLow = 0.5317 * 1;
        iVol = 67609 * 1;
        sVol = '67,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 0.561 * 1;
        iOpen = 0.54 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.532 * 1;
        iVol = 32957 * 1;
        sVol = '32,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 0.54 * 1;
        iOpen = 0.5408 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.5306 * 1;
        iVol = 55862 * 1;
        sVol = '55,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 0.54 * 1;
        iOpen = 0.5401 * 1;
        iHigh = 0.57 * 1;
        iLow = 0.535 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 0.5381 * 1;
        iOpen = 0.568 * 1;
        iHigh = 0.568 * 1;
        iLow = 0.526 * 1;
        iVol = 38435 * 1;
        sVol = '38,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 0.52 * 1;
        iOpen = 0.5413 * 1;
        iHigh = 0.56 * 1;
        iLow = 0.4802 * 1;
        iVol = 158254 * 1;
        sVol = '158,254';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 0.2299 * 1;
        iOpen = 0.3602 * 1;
        iHigh = 0.398 * 1;
        iLow = 0.2126 * 1;
        iVol = 2627567 * 1;
        sVol = '2,627,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 1;
        iVol = 21620285 * 1;
        sVol = '21,620,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.232 * 1;
        iLow = 0.232 * 1;
        iVol = 22799175 * 1;
        sVol = '22,799,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.232 * 1;
        iLow = 0.232 * 1;
        iVol = 22799175 * 1;
        sVol = '22,799,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.232 * 1;
        iLow = 0.232 * 1;
        iVol = 22799175 * 1;
        sVol = '22,799,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.232 * 1;
        iLow = 0.232 * 1;
        iVol = 22799175 * 1;
        sVol = '22,799,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.232 * 1;
        iLow = 0.232 * 1;
        iVol = 22799175 * 1;
        sVol = '22,799,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 2, 21);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 2, 22);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 2, 25);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 2, 26);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 2, 27);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 2, 28);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 1);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 2);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 3);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 4);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 5);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 8);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 9);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 10);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 11);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 12);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 15);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 16);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 17);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 18);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 19);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 22);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 23);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 24);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 25);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 26);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 29);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 3, 30);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 4, 1);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 4, 2);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 4, 3);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 4, 6);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 4, 7);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 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(2024, 4, 8);
        iClose = 0.232 * 1;
        iOpen = 0.177 * 1;
        iHigh = 0.49 * 1;
        iLow = 0.177 * 1;
        iVol = 0 * 1;
        sVol = '0';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}