function loadData()	{
					
        var newDate = new Date(2018, 3, 27);
        iClose = 44.65 * 1;
        iOpen = 42.73 * 1;
        iHigh = 44.78 * 1;
        iLow = 42.42 * 1;
        iVol = 2548100 * 1;
        sVol = '2,548,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 43.59 * 1;
        iOpen = 44.84 * 1;
        iHigh = 45.16 * 1;
        iLow = 43.32 * 1;
        iVol = 2304300 * 1;
        sVol = '2,304,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 44.87 * 1;
        iOpen = 43.38 * 1;
        iHigh = 46.42 * 1;
        iLow = 42.00 * 1;
        iVol = 3157300 * 1;
        sVol = '3,157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 46.44 * 1;
        iOpen = 45.43 * 1;
        iHigh = 46.87 * 1;
        iLow = 44.62 * 1;
        iVol = 2501900 * 1;
        sVol = '2,501,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 44.73 * 1;
        iOpen = 46.38 * 1;
        iHigh = 46.39 * 1;
        iLow = 44.49 * 1;
        iVol = 1691600 * 1;
        sVol = '1,691,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 44.25 * 1;
        iOpen = 44.85 * 1;
        iHigh = 44.87 * 1;
        iLow = 44.09 * 1;
        iVol = 1828000 * 1;
        sVol = '1,828,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 45.63 * 1;
        iOpen = 44.46 * 1;
        iHigh = 45.87 * 1;
        iLow = 44.36 * 1;
        iVol = 1823500 * 1;
        sVol = '1,823,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 46.46 * 1;
        iOpen = 45.63 * 1;
        iHigh = 46.67 * 1;
        iLow = 45.47 * 1;
        iVol = 1021300 * 1;
        sVol = '1,021,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 46.09 * 1;
        iOpen = 46.48 * 1;
        iHigh = 47.04 * 1;
        iLow = 45.87 * 1;
        iVol = 1198600 * 1;
        sVol = '1,198,600';
            
        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 = 46.51 * 1;
        iOpen = 46.07 * 1;
        iHigh = 46.99 * 1;
        iLow = 46.06 * 1;
        iVol = 1204200 * 1;
        sVol = '1,204,200';
            
        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 = 45.30 * 1;
        iOpen = 46.61 * 1;
        iHigh = 46.80 * 1;
        iLow = 44.93 * 1;
        iVol = 1565200 * 1;
        sVol = '1,565,200';
            
        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 = 43.53 * 1;
        iOpen = 45.27 * 1;
        iHigh = 45.27 * 1;
        iLow = 43.19 * 1;
        iVol = 2298100 * 1;
        sVol = '2,298,100';
            
        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 = 43.85 * 1;
        iOpen = 43.36 * 1;
        iHigh = 43.86 * 1;
        iLow = 42.75 * 1;
        iVol = 1779800 * 1;
        sVol = '1,779,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 44.48 * 1;
        iOpen = 43.98 * 1;
        iHigh = 45.01 * 1;
        iLow = 43.98 * 1;
        iVol = 1187500 * 1;
        sVol = '1,187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 45.00 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.45 * 1;
        iLow = 44.40 * 1;
        iVol = 926500 * 1;
        sVol = '926,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 43.44 * 1;
        iOpen = 45.01 * 1;
        iHigh = 45.05 * 1;
        iLow = 43.31 * 1;
        iVol = 2005900 * 1;
        sVol = '2,005,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 44.03 * 1;
        iOpen = 43.53 * 1;
        iHigh = 44.39 * 1;
        iLow = 43.35 * 1;
        iVol = 1531200 * 1;
        sVol = '1,531,200';
            
        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 = 43.99 * 1;
        iOpen = 44.10 * 1;
        iHigh = 44.62 * 1;
        iLow = 43.86 * 1;
        iVol = 967100 * 1;
        sVol = '967,100';
            
        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 = 43.09 * 1;
        iOpen = 43.86 * 1;
        iHigh = 43.87 * 1;
        iLow = 42.82 * 1;
        iVol = 1388500 * 1;
        sVol = '1,388,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 43.79 * 1;
        iOpen = 43.07 * 1;
        iHigh = 44.24 * 1;
        iLow = 42.82 * 1;
        iVol = 1312800 * 1;
        sVol = '1,312,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 42.16 * 1;
        iOpen = 43.86 * 1;
        iHigh = 43.95 * 1;
        iLow = 42.14 * 1;
        iVol = 2594200 * 1;
        sVol = '2,594,200';
            
        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 = 42.54 * 1;
        iOpen = 42.07 * 1;
        iHigh = 42.88 * 1;
        iLow = 41.53 * 1;
        iVol = 1646400 * 1;
        sVol = '1,646,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 44.04 * 1;
        iOpen = 42.88 * 1;
        iHigh = 44.11 * 1;
        iLow = 42.87 * 1;
        iVol = 1290200 * 1;
        sVol = '1,290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 43.73 * 1;
        iOpen = 44.11 * 1;
        iHigh = 44.58 * 1;
        iLow = 43.40 * 1;
        iVol = 2035500 * 1;
        sVol = '2,035,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 43.57 * 1;
        iOpen = 43.94 * 1;
        iHigh = 44.49 * 1;
        iLow = 43.35 * 1;
        iVol = 1356100 * 1;
        sVol = '1,356,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 44.36 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.75 * 1;
        iLow = 43.72 * 1;
        iVol = 1034000 * 1;
        sVol = '1,034,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 45.68 * 1;
        iOpen = 44.14 * 1;
        iHigh = 45.72 * 1;
        iLow = 44.07 * 1;
        iVol = 1083900 * 1;
        sVol = '1,083,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 46.61 * 1;
        iOpen = 45.66 * 1;
        iHigh = 47.19 * 1;
        iLow = 45.64 * 1;
        iVol = 1797800 * 1;
        sVol = '1,797,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 47.31 * 1;
        iOpen = 46.47 * 1;
        iHigh = 47.48 * 1;
        iLow = 46.11 * 1;
        iVol = 1401700 * 1;
        sVol = '1,401,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 47.90 * 1;
        iOpen = 47.11 * 1;
        iHigh = 48.17 * 1;
        iLow = 46.68 * 1;
        iVol = 1564600 * 1;
        sVol = '1,564,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 48.21 * 1;
        iOpen = 47.93 * 1;
        iHigh = 48.27 * 1;
        iLow = 47.58 * 1;
        iVol = 667800 * 1;
        sVol = '667,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 49.04 * 1;
        iOpen = 48.70 * 1;
        iHigh = 49.51 * 1;
        iLow = 48.37 * 1;
        iVol = 885600 * 1;
        sVol = '885,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 49.53 * 1;
        iOpen = 49.28 * 1;
        iHigh = 49.96 * 1;
        iLow = 48.84 * 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(2018, 5, 14);
        iClose = 49.90 * 1;
        iOpen = 49.77 * 1;
        iHigh = 50.00 * 1;
        iLow = 49.38 * 1;
        iVol = 1147700 * 1;
        sVol = '1,147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 51.09 * 1;
        iOpen = 49.65 * 1;
        iHigh = 51.26 * 1;
        iLow = 49.63 * 1;
        iVol = 1375500 * 1;
        sVol = '1,375,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 51.79 * 1;
        iOpen = 51.01 * 1;
        iHigh = 51.90 * 1;
        iLow = 50.59 * 1;
        iVol = 989100 * 1;
        sVol = '989,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 51.61 * 1;
        iOpen = 51.42 * 1;
        iHigh = 52.57 * 1;
        iLow = 50.97 * 1;
        iVol = 1268800 * 1;
        sVol = '1,268,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 51.69 * 1;
        iOpen = 51.95 * 1;
        iHigh = 52.03 * 1;
        iLow = 50.89 * 1;
        iVol = 1714900 * 1;
        sVol = '1,714,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 52.12 * 1;
        iOpen = 53.13 * 1;
        iHigh = 54.14 * 1;
        iLow = 51.55 * 1;
        iVol = 923800 * 1;
        sVol = '923,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 51.45 * 1;
        iOpen = 52.68 * 1;
        iHigh = 52.68 * 1;
        iLow = 51.25 * 1;
        iVol = 1236100 * 1;
        sVol = '1,236,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 51.11 * 1;
        iOpen = 51.85 * 1;
        iHigh = 51.85 * 1;
        iLow = 50.98 * 1;
        iVol = 786200 * 1;
        sVol = '786,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 50.86 * 1;
        iOpen = 51.01 * 1;
        iHigh = 51.22 * 1;
        iLow = 50.42 * 1;
        iVol = 1189900 * 1;
        sVol = '1,189,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 49.60 * 1;
        iOpen = 50.88 * 1;
        iHigh = 50.99 * 1;
        iLow = 49.57 * 1;
        iVol = 577600 * 1;
        sVol = '577,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 49.23 * 1;
        iOpen = 49.37 * 1;
        iHigh = 49.55 * 1;
        iLow = 48.62 * 1;
        iVol = 1801600 * 1;
        sVol = '1,801,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 47.60 * 1;
        iOpen = 49.44 * 1;
        iHigh = 49.48 * 1;
        iLow = 47.55 * 1;
        iVol = 986600 * 1;
        sVol = '986,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 48.06 * 1;
        iOpen = 47.15 * 1;
        iHigh = 48.18 * 1;
        iLow = 46.07 * 1;
        iVol = 1322500 * 1;
        sVol = '1,322,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 47.62 * 1;
        iOpen = 48.11 * 1;
        iHigh = 48.53 * 1;
        iLow = 47.27 * 1;
        iVol = 521200 * 1;
        sVol = '521,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 48.47 * 1;
        iOpen = 48.10 * 1;
        iHigh = 48.68 * 1;
        iLow = 47.62 * 1;
        iVol = 784900 * 1;
        sVol = '784,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 49.16 * 1;
        iOpen = 48.66 * 1;
        iHigh = 49.22 * 1;
        iLow = 48.52 * 1;
        iVol = 678300 * 1;
        sVol = '678,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 49.56 * 1;
        iOpen = 49.37 * 1;
        iHigh = 49.91 * 1;
        iLow = 49.32 * 1;
        iVol = 773300 * 1;
        sVol = '773,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 48.94 * 1;
        iOpen = 49.59 * 1;
        iHigh = 49.89 * 1;
        iLow = 48.54 * 1;
        iVol = 625700 * 1;
        sVol = '625,700';
            
        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 = 48.69 * 1;
        iOpen = 48.71 * 1;
        iHigh = 49.73 * 1;
        iLow = 48.63 * 1;
        iVol = 1180600 * 1;
        sVol = '1,180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 48.77 * 1;
        iOpen = 48.84 * 1;
        iHigh = 49.12 * 1;
        iLow = 48.16 * 1;
        iVol = 776800 * 1;
        sVol = '776,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 48.95 * 1;
        iOpen = 48.82 * 1;
        iHigh = 49.54 * 1;
        iLow = 48.70 * 1;
        iVol = 853800 * 1;
        sVol = '853,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 48.24 * 1;
        iOpen = 49.06 * 1;
        iHigh = 49.65 * 1;
        iLow = 47.70 * 1;
        iVol = 821900 * 1;
        sVol = '821,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 48.26 * 1;
        iOpen = 48.28 * 1;
        iHigh = 48.84 * 1;
        iLow = 47.87 * 1;
        iVol = 1212200 * 1;
        sVol = '1,212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 49.71 * 1;
        iOpen = 48.37 * 1;
        iHigh = 50.02 * 1;
        iLow = 48.19 * 1;
        iVol = 999300 * 1;
        sVol = '999,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 50.18 * 1;
        iOpen = 49.38 * 1;
        iHigh = 50.57 * 1;
        iLow = 49.24 * 1;
        iVol = 836000 * 1;
        sVol = '836,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 49.97 * 1;
        iOpen = 50.06 * 1;
        iHigh = 50.56 * 1;
        iLow = 49.60 * 1;
        iVol = 668500 * 1;
        sVol = '668,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 50.63 * 1;
        iOpen = 49.82 * 1;
        iHigh = 50.88 * 1;
        iLow = 49.30 * 1;
        iVol = 716000 * 1;
        sVol = '716,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 49.43 * 1;
        iOpen = 50.94 * 1;
        iHigh = 50.98 * 1;
        iLow = 49.04 * 1;
        iVol = 915700 * 1;
        sVol = '915,700';
            
        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 = 49.65 * 1;
        iOpen = 49.35 * 1;
        iHigh = 49.82 * 1;
        iLow = 48.52 * 1;
        iVol = 432800 * 1;
        sVol = '432,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 49.83 * 1;
        iOpen = 49.53 * 1;
        iHigh = 50.49 * 1;
        iLow = 49.53 * 1;
        iVol = 635400 * 1;
        sVol = '635,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 48.80 * 1;
        iOpen = 50.32 * 1;
        iHigh = 50.32 * 1;
        iLow = 48.69 * 1;
        iVol = 630100 * 1;
        sVol = '630,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 47.96 * 1;
        iOpen = 48.76 * 1;
        iHigh = 49.00 * 1;
        iLow = 47.89 * 1;
        iVol = 776900 * 1;
        sVol = '776,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 47.17 * 1;
        iOpen = 47.56 * 1;
        iHigh = 47.81 * 1;
        iLow = 46.57 * 1;
        iVol = 1063100 * 1;
        sVol = '1,063,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 44.87 * 1;
        iOpen = 46.81 * 1;
        iHigh = 46.81 * 1;
        iLow = 44.40 * 1;
        iVol = 1844800 * 1;
        sVol = '1,844,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 45.43 * 1;
        iOpen = 44.81 * 1;
        iHigh = 46.71 * 1;
        iLow = 44.81 * 1;
        iVol = 1102900 * 1;
        sVol = '1,102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 44.32 * 1;
        iOpen = 45.50 * 1;
        iHigh = 45.86 * 1;
        iLow = 43.95 * 1;
        iVol = 971400 * 1;
        sVol = '971,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 44.61 * 1;
        iOpen = 44.21 * 1;
        iHigh = 45.39 * 1;
        iLow = 44.21 * 1;
        iVol = 899500 * 1;
        sVol = '899,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 44.48 * 1;
        iOpen = 44.62 * 1;
        iHigh = 45.28 * 1;
        iLow = 44.12 * 1;
        iVol = 889000 * 1;
        sVol = '889,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 44.85 * 1;
        iOpen = 44.79 * 1;
        iHigh = 45.13 * 1;
        iLow = 44.32 * 1;
        iVol = 524400 * 1;
        sVol = '524,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 45.17 * 1;
        iOpen = 45.02 * 1;
        iHigh = 45.98 * 1;
        iLow = 44.86 * 1;
        iVol = 826800 * 1;
        sVol = '826,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 44.18 * 1;
        iOpen = 44.67 * 1;
        iHigh = 44.74 * 1;
        iLow = 43.24 * 1;
        iVol = 843400 * 1;
        sVol = '843,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 43.85 * 1;
        iOpen = 44.40 * 1;
        iHigh = 44.84 * 1;
        iLow = 43.40 * 1;
        iVol = 1573700 * 1;
        sVol = '1,573,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 43.16 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.67 * 1;
        iLow = 43.07 * 1;
        iVol = 2492400 * 1;
        sVol = '2,492,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 43.13 * 1;
        iOpen = 43.12 * 1;
        iHigh = 43.38 * 1;
        iLow = 42.37 * 1;
        iVol = 898900 * 1;
        sVol = '898,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 43.40 * 1;
        iOpen = 43.36 * 1;
        iHigh = 43.92 * 1;
        iLow = 43.09 * 1;
        iVol = 909400 * 1;
        sVol = '909,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 44.00 * 1;
        iOpen = 43.27 * 1;
        iHigh = 44.32 * 1;
        iLow = 42.80 * 1;
        iVol = 980500 * 1;
        sVol = '980,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 45.09 * 1;
        iOpen = 44.14 * 1;
        iHigh = 45.25 * 1;
        iLow = 43.72 * 1;
        iVol = 909200 * 1;
        sVol = '909,200';
            
        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 = 45.08 * 1;
        iOpen = 45.11 * 1;
        iHigh = 45.77 * 1;
        iLow = 44.97 * 1;
        iVol = 779600 * 1;
        sVol = '779,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 43.86 * 1;
        iOpen = 45.10 * 1;
        iHigh = 45.10 * 1;
        iLow = 43.77 * 1;
        iVol = 664200 * 1;
        sVol = '664,200';
            
        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 = 43.81 * 1;
        iOpen = 43.86 * 1;
        iHigh = 43.88 * 1;
        iLow = 42.79 * 1;
        iVol = 480200 * 1;
        sVol = '480,200';
            
        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 = 43.89 * 1;
        iOpen = 43.95 * 1;
        iHigh = 44.08 * 1;
        iLow = 43.13 * 1;
        iVol = 894500 * 1;
        sVol = '894,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 42.94 * 1;
        iOpen = 43.90 * 1;
        iHigh = 44.45 * 1;
        iLow = 42.75 * 1;
        iVol = 844100 * 1;
        sVol = '844,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 43.53 * 1;
        iOpen = 42.85 * 1;
        iHigh = 43.57 * 1;
        iLow = 42.65 * 1;
        iVol = 709400 * 1;
        sVol = '709,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 43.48 * 1;
        iOpen = 43.54 * 1;
        iHigh = 43.62 * 1;
        iLow = 42.87 * 1;
        iVol = 618200 * 1;
        sVol = '618,200';
            
        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 = 43.35 * 1;
        iOpen = 43.45 * 1;
        iHigh = 43.80 * 1;
        iLow = 43.17 * 1;
        iVol = 523800 * 1;
        sVol = '523,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 44.28 * 1;
        iOpen = 43.32 * 1;
        iHigh = 44.42 * 1;
        iLow = 43.11 * 1;
        iVol = 1011500 * 1;
        sVol = '1,011,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 43.64 * 1;
        iOpen = 44.28 * 1;
        iHigh = 44.28 * 1;
        iLow = 43.10 * 1;
        iVol = 1089300 * 1;
        sVol = '1,089,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 43.75 * 1;
        iOpen = 43.42 * 1;
        iHigh = 43.90 * 1;
        iLow = 42.55 * 1;
        iVol = 1346800 * 1;
        sVol = '1,346,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 45.86 * 1;
        iOpen = 43.37 * 1;
        iHigh = 46.06 * 1;
        iLow = 43.21 * 1;
        iVol = 1218300 * 1;
        sVol = '1,218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 47.50 * 1;
        iOpen = 45.70 * 1;
        iHigh = 47.87 * 1;
        iLow = 45.45 * 1;
        iVol = 1864000 * 1;
        sVol = '1,864,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 46.00 * 1;
        iOpen = 47.56 * 1;
        iHigh = 47.58 * 1;
        iLow = 45.90 * 1;
        iVol = 1028200 * 1;
        sVol = '1,028,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 46.33 * 1;
        iOpen = 45.91 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.12 * 1;
        iVol = 1081300 * 1;
        sVol = '1,081,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 45.81 * 1;
        iOpen = 46.30 * 1;
        iHigh = 46.54 * 1;
        iLow = 45.68 * 1;
        iVol = 940100 * 1;
        sVol = '940,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 46.67 * 1;
        iOpen = 46.25 * 1;
        iHigh = 46.76 * 1;
        iLow = 46.02 * 1;
        iVol = 1259800 * 1;
        sVol = '1,259,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 48.69 * 1;
        iOpen = 47.24 * 1;
        iHigh = 48.97 * 1;
        iLow = 46.80 * 1;
        iVol = 1315400 * 1;
        sVol = '1,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 48.92 * 1;
        iOpen = 48.51 * 1;
        iHigh = 49.35 * 1;
        iLow = 47.96 * 1;
        iVol = 1058700 * 1;
        sVol = '1,058,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 50.11 * 1;
        iOpen = 48.65 * 1;
        iHigh = 50.41 * 1;
        iLow = 47.86 * 1;
        iVol = 910000 * 1;
        sVol = '910,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 48.95 * 1;
        iOpen = 50.09 * 1;
        iHigh = 50.15 * 1;
        iLow = 48.51 * 1;
        iVol = 897600 * 1;
        sVol = '897,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 48.73 * 1;
        iOpen = 49.28 * 1;
        iHigh = 50.13 * 1;
        iLow = 48.13 * 1;
        iVol = 1245500 * 1;
        sVol = '1,245,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 47.98 * 1;
        iOpen = 48.74 * 1;
        iHigh = 49.61 * 1;
        iLow = 47.92 * 1;
        iVol = 1340300 * 1;
        sVol = '1,340,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 47.42 * 1;
        iOpen = 46.05 * 1;
        iHigh = 47.72 * 1;
        iLow = 45.66 * 1;
        iVol = 1629700 * 1;
        sVol = '1,629,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 47.19 * 1;
        iOpen = 47.83 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.60 * 1;
        iVol = 1036300 * 1;
        sVol = '1,036,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 46.83 * 1;
        iOpen = 47.29 * 1;
        iHigh = 48.23 * 1;
        iLow = 46.74 * 1;
        iVol = 1365400 * 1;
        sVol = '1,365,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 46.50 * 1;
        iOpen = 46.67 * 1;
        iHigh = 47.26 * 1;
        iLow = 46.46 * 1;
        iVol = 783400 * 1;
        sVol = '783,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 46.73 * 1;
        iOpen = 46.40 * 1;
        iHigh = 47.37 * 1;
        iLow = 46.30 * 1;
        iVol = 1013400 * 1;
        sVol = '1,013,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 47.41 * 1;
        iOpen = 46.83 * 1;
        iHigh = 47.78 * 1;
        iLow = 46.74 * 1;
        iVol = 1237100 * 1;
        sVol = '1,237,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 46.14 * 1;
        iOpen = 47.47 * 1;
        iHigh = 47.70 * 1;
        iLow = 45.88 * 1;
        iVol = 1215800 * 1;
        sVol = '1,215,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 45.67 * 1;
        iOpen = 46.28 * 1;
        iHigh = 47.02 * 1;
        iLow = 45.64 * 1;
        iVol = 1170600 * 1;
        sVol = '1,170,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 46.17 * 1;
        iOpen = 45.67 * 1;
        iHigh = 46.57 * 1;
        iLow = 45.20 * 1;
        iVol = 922000 * 1;
        sVol = '922,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 46.39 * 1;
        iOpen = 46.34 * 1;
        iHigh = 47.34 * 1;
        iLow = 46.34 * 1;
        iVol = 735900 * 1;
        sVol = '735,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 47.11 * 1;
        iOpen = 46.38 * 1;
        iHigh = 47.19 * 1;
        iLow = 45.75 * 1;
        iVol = 909200 * 1;
        sVol = '909,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 45.84 * 1;
        iOpen = 47.12 * 1;
        iHigh = 48.01 * 1;
        iLow = 45.79 * 1;
        iVol = 1185000 * 1;
        sVol = '1,185,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 46.18 * 1;
        iOpen = 45.72 * 1;
        iHigh = 46.80 * 1;
        iLow = 44.62 * 1;
        iVol = 1627200 * 1;
        sVol = '1,627,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 44.70 * 1;
        iOpen = 45.91 * 1;
        iHigh = 46.35 * 1;
        iLow = 44.45 * 1;
        iVol = 1386600 * 1;
        sVol = '1,386,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 45.16 * 1;
        iOpen = 45.19 * 1;
        iHigh = 45.71 * 1;
        iLow = 44.28 * 1;
        iVol = 1866800 * 1;
        sVol = '1,866,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 46.05 * 1;
        iOpen = 45.29 * 1;
        iHigh = 46.39 * 1;
        iLow = 44.87 * 1;
        iVol = 1040100 * 1;
        sVol = '1,040,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 47.80 * 1;
        iOpen = 46.18 * 1;
        iHigh = 48.02 * 1;
        iLow = 46.07 * 1;
        iVol = 1258000 * 1;
        sVol = '1,258,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 48.34 * 1;
        iOpen = 47.68 * 1;
        iHigh = 48.84 * 1;
        iLow = 46.61 * 1;
        iVol = 972200 * 1;
        sVol = '972,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 47.62 * 1;
        iOpen = 48.05 * 1;
        iHigh = 48.79 * 1;
        iLow = 46.86 * 1;
        iVol = 699000 * 1;
        sVol = '699,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 46.35 * 1;
        iOpen = 47.56 * 1;
        iHigh = 48.05 * 1;
        iLow = 46.28 * 1;
        iVol = 745500 * 1;
        sVol = '745,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 46.33 * 1;
        iOpen = 46.64 * 1;
        iHigh = 46.87 * 1;
        iLow = 46.24 * 1;
        iVol = 1453000 * 1;
        sVol = '1,453,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 45.32 * 1;
        iOpen = 45.62 * 1;
        iHigh = 46.46 * 1;
        iLow = 44.96 * 1;
        iVol = 1282700 * 1;
        sVol = '1,282,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 44.09 * 1;
        iOpen = 45.39 * 1;
        iHigh = 45.72 * 1;
        iLow = 44.04 * 1;
        iVol = 1335300 * 1;
        sVol = '1,335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 44.74 * 1;
        iOpen = 43.98 * 1;
        iHigh = 45.53 * 1;
        iLow = 43.86 * 1;
        iVol = 931100 * 1;
        sVol = '931,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 43.20 * 1;
        iOpen = 44.33 * 1;
        iHigh = 44.48 * 1;
        iLow = 42.32 * 1;
        iVol = 1580700 * 1;
        sVol = '1,580,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 43.62 * 1;
        iOpen = 43.80 * 1;
        iHigh = 44.59 * 1;
        iLow = 43.07 * 1;
        iVol = 1565800 * 1;
        sVol = '1,565,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 45.52 * 1;
        iOpen = 41.95 * 1;
        iHigh = 46.03 * 1;
        iLow = 40.69 * 1;
        iVol = 2636900 * 1;
        sVol = '2,636,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 43.35 * 1;
        iOpen = 46.20 * 1;
        iHigh = 47.00 * 1;
        iLow = 43.30 * 1;
        iVol = 1803500 * 1;
        sVol = '1,803,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 43.83 * 1;
        iOpen = 43.60 * 1;
        iHigh = 45.29 * 1;
        iLow = 42.85 * 1;
        iVol = 1923300 * 1;
        sVol = '1,923,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 45.35 * 1;
        iOpen = 44.05 * 1;
        iHigh = 45.61 * 1;
        iLow = 44.00 * 1;
        iVol = 1504700 * 1;
        sVol = '1,504,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 46.41 * 1;
        iOpen = 45.53 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.53 * 1;
        iVol = 1554800 * 1;
        sVol = '1,554,800';
            
        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 = 49.04 * 1;
        iOpen = 46.57 * 1;
        iHigh = 49.57 * 1;
        iLow = 46.45 * 1;
        iVol = 2445600 * 1;
        sVol = '2,445,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 49.02 * 1;
        iOpen = 49.04 * 1;
        iHigh = 49.43 * 1;
        iLow = 48.18 * 1;
        iVol = 1622000 * 1;
        sVol = '1,622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 48.39 * 1;
        iOpen = 48.87 * 1;
        iHigh = 49.67 * 1;
        iLow = 47.95 * 1;
        iVol = 885100 * 1;
        sVol = '885,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 49.25 * 1;
        iOpen = 48.40 * 1;
        iHigh = 49.67 * 1;
        iLow = 48.07 * 1;
        iVol = 1088100 * 1;
        sVol = '1,088,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 50.33 * 1;
        iOpen = 49.36 * 1;
        iHigh = 50.84 * 1;
        iLow = 49.30 * 1;
        iVol = 1415000 * 1;
        sVol = '1,415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 51.76 * 1;
        iOpen = 50.60 * 1;
        iHigh = 52.63 * 1;
        iLow = 50.33 * 1;
        iVol = 1917600 * 1;
        sVol = '1,917,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 51.91 * 1;
        iOpen = 52.13 * 1;
        iHigh = 52.48 * 1;
        iLow = 51.36 * 1;
        iVol = 1174300 * 1;
        sVol = '1,174,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 51.13 * 1;
        iOpen = 51.50 * 1;
        iHigh = 51.70 * 1;
        iLow = 50.11 * 1;
        iVol = 1102300 * 1;
        sVol = '1,102,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 48.93 * 1;
        iOpen = 50.80 * 1;
        iHigh = 50.95 * 1;
        iLow = 48.50 * 1;
        iVol = 1399400 * 1;
        sVol = '1,399,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 49.97 * 1;
        iOpen = 49.02 * 1;
        iHigh = 50.48 * 1;
        iLow = 48.96 * 1;
        iVol = 1327400 * 1;
        sVol = '1,327,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 49.84 * 1;
        iOpen = 49.28 * 1;
        iHigh = 50.36 * 1;
        iLow = 48.67 * 1;
        iVol = 1224300 * 1;
        sVol = '1,224,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 49.90 * 1;
        iOpen = 49.94 * 1;
        iHigh = 50.37 * 1;
        iLow = 48.96 * 1;
        iVol = 843100 * 1;
        sVol = '843,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 49.53 * 1;
        iOpen = 49.72 * 1;
        iHigh = 50.43 * 1;
        iLow = 49.25 * 1;
        iVol = 373900 * 1;
        sVol = '373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 48.81 * 1;
        iOpen = 49.94 * 1;
        iHigh = 50.15 * 1;
        iLow = 48.52 * 1;
        iVol = 950400 * 1;
        sVol = '950,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 50.00 * 1;
        iOpen = 48.79 * 1;
        iHigh = 50.88 * 1;
        iLow = 48.44 * 1;
        iVol = 789100 * 1;
        sVol = '789,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 53.02 * 1;
        iOpen = 50.59 * 1;
        iHigh = 53.16 * 1;
        iLow = 50.59 * 1;
        iVol = 1427200 * 1;
        sVol = '1,427,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 53.48 * 1;
        iOpen = 52.42 * 1;
        iHigh = 53.61 * 1;
        iLow = 51.22 * 1;
        iVol = 1736300 * 1;
        sVol = '1,736,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 51.08 * 1;
        iOpen = 53.30 * 1;
        iHigh = 53.47 * 1;
        iLow = 50.14 * 1;
        iVol = 1538100 * 1;
        sVol = '1,538,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 50.23 * 1;
        iOpen = 51.22 * 1;
        iHigh = 51.41 * 1;
        iLow = 48.95 * 1;
        iVol = 1130800 * 1;
        sVol = '1,130,800';
            
        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 = 49.79 * 1;
        iOpen = 50.19 * 1;
        iHigh = 50.97 * 1;
        iLow = 49.47 * 1;
        iVol = 1512800 * 1;
        sVol = '1,512,800';
            
        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 = 50.28 * 1;
        iOpen = 49.29 * 1;
        iHigh = 50.34 * 1;
        iLow = 48.49 * 1;
        iVol = 1602900 * 1;
        sVol = '1,602,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 49.51 * 1;
        iOpen = 49.96 * 1;
        iHigh = 50.61 * 1;
        iLow = 49.31 * 1;
        iVol = 1685900 * 1;
        sVol = '1,685,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 50.37 * 1;
        iOpen = 49.49 * 1;
        iHigh = 50.83 * 1;
        iLow = 49.24 * 1;
        iVol = 981800 * 1;
        sVol = '981,800';
            
        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 = 48.19 * 1;
        iOpen = 50.87 * 1;
        iHigh = 50.87 * 1;
        iLow = 47.77 * 1;
        iVol = 1204200 * 1;
        sVol = '1,204,200';
            
        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 = 48.68 * 1;
        iOpen = 48.32 * 1;
        iHigh = 48.98 * 1;
        iLow = 48.07 * 1;
        iVol = 1030700 * 1;
        sVol = '1,030,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 48.87 * 1;
        iOpen = 48.80 * 1;
        iHigh = 49.75 * 1;
        iLow = 48.33 * 1;
        iVol = 892000 * 1;
        sVol = '892,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 48.59 * 1;
        iOpen = 48.32 * 1;
        iHigh = 49.36 * 1;
        iLow = 47.85 * 1;
        iVol = 807300 * 1;
        sVol = '807,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 47.77 * 1;
        iOpen = 48.61 * 1;
        iHigh = 48.62 * 1;
        iLow = 47.23 * 1;
        iVol = 1223000 * 1;
        sVol = '1,223,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 48.55 * 1;
        iOpen = 48.60 * 1;
        iHigh = 48.99 * 1;
        iLow = 47.84 * 1;
        iVol = 707000 * 1;
        sVol = '707,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 47.89 * 1;
        iOpen = 49.04 * 1;
        iHigh = 49.94 * 1;
        iLow = 47.43 * 1;
        iVol = 896400 * 1;
        sVol = '896,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 46.00 * 1;
        iOpen = 47.40 * 1;
        iHigh = 47.80 * 1;
        iLow = 45.80 * 1;
        iVol = 976400 * 1;
        sVol = '976,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 44.29 * 1;
        iOpen = 46.05 * 1;
        iHigh = 46.70 * 1;
        iLow = 44.09 * 1;
        iVol = 3498100 * 1;
        sVol = '3,498,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 42.71 * 1;
        iOpen = 44.16 * 1;
        iHigh = 44.22 * 1;
        iLow = 42.68 * 1;
        iVol = 835700 * 1;
        sVol = '835,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 44.49 * 1;
        iOpen = 42.92 * 1;
        iHigh = 44.65 * 1;
        iLow = 42.70 * 1;
        iVol = 1033000 * 1;
        sVol = '1,033,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 44.10 * 1;
        iOpen = 43.94 * 1;
        iHigh = 44.23 * 1;
        iLow = 42.29 * 1;
        iVol = 981100 * 1;
        sVol = '981,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 43.62 * 1;
        iOpen = 44.08 * 1;
        iHigh = 45.52 * 1;
        iLow = 43.49 * 1;
        iVol = 1323000 * 1;
        sVol = '1,323,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 43.98 * 1;
        iOpen = 43.79 * 1;
        iHigh = 44.46 * 1;
        iLow = 43.42 * 1;
        iVol = 1015200 * 1;
        sVol = '1,015,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 44.90 * 1;
        iOpen = 43.29 * 1;
        iHigh = 45.01 * 1;
        iLow = 42.69 * 1;
        iVol = 1084400 * 1;
        sVol = '1,084,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 44.67 * 1;
        iOpen = 44.45 * 1;
        iHigh = 45.08 * 1;
        iLow = 43.80 * 1;
        iVol = 1053900 * 1;
        sVol = '1,053,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 45.45 * 1;
        iOpen = 45.29 * 1;
        iHigh = 46.73 * 1;
        iLow = 44.98 * 1;
        iVol = 1049600 * 1;
        sVol = '1,049,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 48.34 * 1;
        iOpen = 46.23 * 1;
        iHigh = 48.53 * 1;
        iLow = 45.76 * 1;
        iVol = 1140300 * 1;
        sVol = '1,140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 50.89 * 1;
        iOpen = 50.63 * 1;
        iHigh = 51.48 * 1;
        iLow = 48.87 * 1;
        iVol = 1424200 * 1;
        sVol = '1,424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 51.04 * 1;
        iOpen = 51.33 * 1;
        iHigh = 51.72 * 1;
        iLow = 50.86 * 1;
        iVol = 1166600 * 1;
        sVol = '1,166,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 49.37 * 1;
        iOpen = 50.90 * 1;
        iHigh = 50.90 * 1;
        iLow = 48.79 * 1;
        iVol = 1095700 * 1;
        sVol = '1,095,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 49.07 * 1;
        iOpen = 49.04 * 1;
        iHigh = 49.79 * 1;
        iLow = 48.68 * 1;
        iVol = 1173100 * 1;
        sVol = '1,173,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 48.62 * 1;
        iOpen = 49.08 * 1;
        iHigh = 49.85 * 1;
        iLow = 48.44 * 1;
        iVol = 930900 * 1;
        sVol = '930,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 47.68 * 1;
        iOpen = 48.76 * 1;
        iHigh = 48.97 * 1;
        iLow = 47.03 * 1;
        iVol = 991700 * 1;
        sVol = '991,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 47.09 * 1;
        iOpen = 47.62 * 1;
        iHigh = 47.97 * 1;
        iLow = 46.78 * 1;
        iVol = 1014400 * 1;
        sVol = '1,014,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 48.38 * 1;
        iOpen = 46.97 * 1;
        iHigh = 48.86 * 1;
        iLow = 46.87 * 1;
        iVol = 1161600 * 1;
        sVol = '1,161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 48.57 * 1;
        iOpen = 48.33 * 1;
        iHigh = 48.80 * 1;
        iLow = 47.53 * 1;
        iVol = 792000 * 1;
        sVol = '792,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 47.29 * 1;
        iOpen = 48.45 * 1;
        iHigh = 48.89 * 1;
        iLow = 46.92 * 1;
        iVol = 878400 * 1;
        sVol = '878,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 47.58 * 1;
        iOpen = 48.07 * 1;
        iHigh = 49.28 * 1;
        iLow = 47.16 * 1;
        iVol = 1273700 * 1;
        sVol = '1,273,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 47.11 * 1;
        iOpen = 47.79 * 1;
        iHigh = 48.60 * 1;
        iLow = 47.03 * 1;
        iVol = 1252700 * 1;
        sVol = '1,252,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 46.55 * 1;
        iOpen = 47.42 * 1;
        iHigh = 47.94 * 1;
        iLow = 45.84 * 1;
        iVol = 1651400 * 1;
        sVol = '1,651,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 47.44 * 1;
        iOpen = 46.22 * 1;
        iHigh = 48.49 * 1;
        iLow = 45.99 * 1;
        iVol = 2137200 * 1;
        sVol = '2,137,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 42.36 * 1;
        iOpen = 44.01 * 1;
        iHigh = 44.99 * 1;
        iLow = 41.43 * 1;
        iVol = 5894300 * 1;
        sVol = '5,894,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 42.10 * 1;
        iOpen = 42.66 * 1;
        iHigh = 42.66 * 1;
        iLow = 40.92 * 1;
        iVol = 2986700 * 1;
        sVol = '2,986,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 40.52 * 1;
        iOpen = 41.79 * 1;
        iHigh = 41.99 * 1;
        iLow = 40.52 * 1;
        iVol = 2095300 * 1;
        sVol = '2,095,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 41.36 * 1;
        iOpen = 40.47 * 1;
        iHigh = 41.54 * 1;
        iLow = 40.29 * 1;
        iVol = 1380200 * 1;
        sVol = '1,380,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 43.74 * 1;
        iOpen = 42.01 * 1;
        iHigh = 44.07 * 1;
        iLow = 41.91 * 1;
        iVol = 1532100 * 1;
        sVol = '1,532,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 43.68 * 1;
        iOpen = 43.56 * 1;
        iHigh = 43.97 * 1;
        iLow = 43.04 * 1;
        iVol = 1403700 * 1;
        sVol = '1,403,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 43.65 * 1;
        iOpen = 43.34 * 1;
        iHigh = 43.77 * 1;
        iLow = 42.42 * 1;
        iVol = 994900 * 1;
        sVol = '994,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 43.64 * 1;
        iOpen = 43.35 * 1;
        iHigh = 43.72 * 1;
        iLow = 43.10 * 1;
        iVol = 753200 * 1;
        sVol = '753,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 44.03 * 1;
        iOpen = 43.86 * 1;
        iHigh = 44.46 * 1;
        iLow = 43.27 * 1;
        iVol = 1113900 * 1;
        sVol = '1,113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 44.65 * 1;
        iOpen = 43.96 * 1;
        iHigh = 44.87 * 1;
        iLow = 43.63 * 1;
        iVol = 1100300 * 1;
        sVol = '1,100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 44.65 * 1;
        iOpen = 44.75 * 1;
        iHigh = 45.71 * 1;
        iLow = 44.64 * 1;
        iVol = 879100 * 1;
        sVol = '879,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 44.77 * 1;
        iOpen = 44.73 * 1;
        iHigh = 45.02 * 1;
        iLow = 43.85 * 1;
        iVol = 976700 * 1;
        sVol = '976,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 44.94 * 1;
        iOpen = 44.65 * 1;
        iHigh = 45.22 * 1;
        iLow = 44.37 * 1;
        iVol = 858900 * 1;
        sVol = '858,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 45.53 * 1;
        iOpen = 45.22 * 1;
        iHigh = 45.85 * 1;
        iLow = 45.03 * 1;
        iVol = 1103100 * 1;
        sVol = '1,103,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 45.10 * 1;
        iOpen = 45.47 * 1;
        iHigh = 46.11 * 1;
        iLow = 45.02 * 1;
        iVol = 1081900 * 1;
        sVol = '1,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 43.63 * 1;
        iOpen = 44.93 * 1;
        iHigh = 45.15 * 1;
        iLow = 43.60 * 1;
        iVol = 889800 * 1;
        sVol = '889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 43.90 * 1;
        iOpen = 44.03 * 1;
        iHigh = 44.19 * 1;
        iLow = 43.27 * 1;
        iVol = 957000 * 1;
        sVol = '957,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 44.36 * 1;
        iOpen = 43.76 * 1;
        iHigh = 44.48 * 1;
        iLow = 43.40 * 1;
        iVol = 671700 * 1;
        sVol = '671,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 44.45 * 1;
        iOpen = 44.50 * 1;
        iHigh = 45.09 * 1;
        iLow = 44.02 * 1;
        iVol = 776900 * 1;
        sVol = '776,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 45.35 * 1;
        iOpen = 44.63 * 1;
        iHigh = 45.47 * 1;
        iLow = 44.32 * 1;
        iVol = 1425800 * 1;
        sVol = '1,425,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 45.58 * 1;
        iOpen = 45.38 * 1;
        iHigh = 46.24 * 1;
        iLow = 45.18 * 1;
        iVol = 1162400 * 1;
        sVol = '1,162,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 45.77 * 1;
        iOpen = 45.48 * 1;
        iHigh = 46.13 * 1;
        iLow = 45.29 * 1;
        iVol = 1291800 * 1;
        sVol = '1,291,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 45.47 * 1;
        iOpen = 46.14 * 1;
        iHigh = 46.38 * 1;
        iLow = 45.20 * 1;
        iVol = 1575600 * 1;
        sVol = '1,575,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 45.24 * 1;
        iOpen = 45.37 * 1;
        iHigh = 45.73 * 1;
        iLow = 44.73 * 1;
        iVol = 1405700 * 1;
        sVol = '1,405,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 45.20 * 1;
        iOpen = 45.33 * 1;
        iHigh = 46.07 * 1;
        iLow = 45.19 * 1;
        iVol = 972200 * 1;
        sVol = '972,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 43.76 * 1;
        iOpen = 45.23 * 1;
        iHigh = 45.54 * 1;
        iLow = 43.69 * 1;
        iVol = 909900 * 1;
        sVol = '909,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 43.38 * 1;
        iOpen = 43.29 * 1;
        iHigh = 43.48 * 1;
        iLow = 42.86 * 1;
        iVol = 610000 * 1;
        sVol = '610,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 42.98 * 1;
        iOpen = 43.18 * 1;
        iHigh = 43.67 * 1;
        iLow = 42.78 * 1;
        iVol = 706300 * 1;
        sVol = '706,300';
            
        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 = 42.94 * 1;
        iOpen = 42.92 * 1;
        iHigh = 43.24 * 1;
        iLow = 42.77 * 1;
        iVol = 959400 * 1;
        sVol = '959,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 43.92 * 1;
        iOpen = 42.98 * 1;
        iHigh = 44.02 * 1;
        iLow = 42.81 * 1;
        iVol = 767200 * 1;
        sVol = '767,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 44.33 * 1;
        iOpen = 44.17 * 1;
        iHigh = 44.47 * 1;
        iLow = 43.60 * 1;
        iVol = 1192200 * 1;
        sVol = '1,192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 44.37 * 1;
        iOpen = 44.43 * 1;
        iHigh = 44.80 * 1;
        iLow = 43.73 * 1;
        iVol = 633000 * 1;
        sVol = '633,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 43.74 * 1;
        iOpen = 44.33 * 1;
        iHigh = 44.43 * 1;
        iLow = 43.41 * 1;
        iVol = 1209700 * 1;
        sVol = '1,209,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 44.15 * 1;
        iOpen = 43.79 * 1;
        iHigh = 44.41 * 1;
        iLow = 43.55 * 1;
        iVol = 728900 * 1;
        sVol = '728,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 43.54 * 1;
        iOpen = 44.25 * 1;
        iHigh = 44.32 * 1;
        iLow = 43.36 * 1;
        iVol = 521900 * 1;
        sVol = '521,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 42.54 * 1;
        iOpen = 43.38 * 1;
        iHigh = 43.62 * 1;
        iLow = 42.11 * 1;
        iVol = 676300 * 1;
        sVol = '676,300';
            
        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 = 43.18 * 1;
        iOpen = 42.74 * 1;
        iHigh = 43.60 * 1;
        iLow = 42.74 * 1;
        iVol = 873700 * 1;
        sVol = '873,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 42.88 * 1;
        iOpen = 43.05 * 1;
        iHigh = 43.46 * 1;
        iLow = 42.61 * 1;
        iVol = 735500 * 1;
        sVol = '735,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 43.48 * 1;
        iOpen = 42.86 * 1;
        iHigh = 43.78 * 1;
        iLow = 42.44 * 1;
        iVol = 1198000 * 1;
        sVol = '1,198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 44.64 * 1;
        iOpen = 43.62 * 1;
        iHigh = 44.68 * 1;
        iLow = 43.54 * 1;
        iVol = 893500 * 1;
        sVol = '893,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 44.15 * 1;
        iOpen = 44.70 * 1;
        iHigh = 45.28 * 1;
        iLow = 44.12 * 1;
        iVol = 866600 * 1;
        sVol = '866,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 44.24 * 1;
        iOpen = 44.35 * 1;
        iHigh = 44.63 * 1;
        iLow = 43.74 * 1;
        iVol = 682300 * 1;
        sVol = '682,300';
            
        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 = 44.38 * 1;
        iOpen = 44.47 * 1;
        iHigh = 44.62 * 1;
        iLow = 43.89 * 1;
        iVol = 718700 * 1;
        sVol = '718,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 44.94 * 1;
        iOpen = 44.71 * 1;
        iHigh = 45.07 * 1;
        iLow = 44.33 * 1;
        iVol = 965300 * 1;
        sVol = '965,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 44.28 * 1;
        iOpen = 45.05 * 1;
        iHigh = 45.20 * 1;
        iLow = 43.90 * 1;
        iVol = 651600 * 1;
        sVol = '651,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 43.29 * 1;
        iOpen = 44.77 * 1;
        iHigh = 44.77 * 1;
        iLow = 43.12 * 1;
        iVol = 869700 * 1;
        sVol = '869,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 44.00 * 1;
        iOpen = 43.29 * 1;
        iHigh = 44.10 * 1;
        iLow = 43.13 * 1;
        iVol = 873900 * 1;
        sVol = '873,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 44.36 * 1;
        iOpen = 44.12 * 1;
        iHigh = 44.60 * 1;
        iLow = 44.11 * 1;
        iVol = 566800 * 1;
        sVol = '566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 44.07 * 1;
        iOpen = 44.18 * 1;
        iHigh = 44.40 * 1;
        iLow = 43.50 * 1;
        iVol = 807200 * 1;
        sVol = '807,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 43.06 * 1;
        iOpen = 43.75 * 1;
        iHigh = 43.75 * 1;
        iLow = 42.60 * 1;
        iVol = 1290600 * 1;
        sVol = '1,290,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 43.11 * 1;
        iOpen = 43.11 * 1;
        iHigh = 43.31 * 1;
        iLow = 42.55 * 1;
        iVol = 491900 * 1;
        sVol = '491,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 42.64 * 1;
        iOpen = 43.16 * 1;
        iHigh = 43.37 * 1;
        iLow = 42.51 * 1;
        iVol = 667800 * 1;
        sVol = '667,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 42.98 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.09 * 1;
        iLow = 42.47 * 1;
        iVol = 589400 * 1;
        sVol = '589,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 42.32 * 1;
        iOpen = 42.93 * 1;
        iHigh = 43.09 * 1;
        iLow = 42.24 * 1;
        iVol = 528300 * 1;
        sVol = '528,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 42.28 * 1;
        iOpen = 42.53 * 1;
        iHigh = 42.57 * 1;
        iLow = 41.76 * 1;
        iVol = 760900 * 1;
        sVol = '760,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 41.69 * 1;
        iOpen = 42.27 * 1;
        iHigh = 42.35 * 1;
        iLow = 41.49 * 1;
        iVol = 747400 * 1;
        sVol = '747,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 42.75 * 1;
        iOpen = 41.49 * 1;
        iHigh = 42.80 * 1;
        iLow = 41.45 * 1;
        iVol = 864400 * 1;
        sVol = '864,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 42.54 * 1;
        iOpen = 42.57 * 1;
        iHigh = 42.62 * 1;
        iLow = 41.80 * 1;
        iVol = 640200 * 1;
        sVol = '640,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 43.14 * 1;
        iOpen = 42.67 * 1;
        iHigh = 43.68 * 1;
        iLow = 42.61 * 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(2019, 3, 24);
        iClose = 43.63 * 1;
        iOpen = 43.05 * 1;
        iHigh = 44.58 * 1;
        iLow = 43.05 * 1;
        iVol = 805300 * 1;
        sVol = '805,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 43.73 * 1;
        iOpen = 43.64 * 1;
        iHigh = 44.24 * 1;
        iLow = 42.86 * 1;
        iVol = 774200 * 1;
        sVol = '774,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 44.76 * 1;
        iOpen = 43.19 * 1;
        iHigh = 44.78 * 1;
        iLow = 43.19 * 1;
        iVol = 1399100 * 1;
        sVol = '1,399,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 43.82 * 1;
        iOpen = 44.78 * 1;
        iHigh = 45.26 * 1;
        iLow = 43.51 * 1;
        iVol = 2499200 * 1;
        sVol = '2,499,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 42.77 * 1;
        iOpen = 45.15 * 1;
        iHigh = 45.15 * 1;
        iLow = 41.68 * 1;
        iVol = 3545100 * 1;
        sVol = '3,545,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 42.00 * 1;
        iOpen = 43.12 * 1;
        iHigh = 43.63 * 1;
        iLow = 41.83 * 1;
        iVol = 2145000 * 1;
        sVol = '2,145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 43.16 * 1;
        iOpen = 42.08 * 1;
        iHigh = 43.30 * 1;
        iLow = 41.83 * 1;
        iVol = 1216200 * 1;
        sVol = '1,216,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 43.58 * 1;
        iOpen = 43.46 * 1;
        iHigh = 43.74 * 1;
        iLow = 43.07 * 1;
        iVol = 957500 * 1;
        sVol = '957,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 43.72 * 1;
        iOpen = 43.12 * 1;
        iHigh = 44.25 * 1;
        iLow = 43.08 * 1;
        iVol = 818300 * 1;
        sVol = '818,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 42.95 * 1;
        iOpen = 43.47 * 1;
        iHigh = 43.70 * 1;
        iLow = 42.61 * 1;
        iVol = 821500 * 1;
        sVol = '821,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 42.43 * 1;
        iOpen = 42.84 * 1;
        iHigh = 42.98 * 1;
        iLow = 42.03 * 1;
        iVol = 491100 * 1;
        sVol = '491,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 42.05 * 1;
        iOpen = 42.22 * 1;
        iHigh = 42.32 * 1;
        iLow = 41.33 * 1;
        iVol = 715800 * 1;
        sVol = '715,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 42.64 * 1;
        iOpen = 42.33 * 1;
        iHigh = 42.70 * 1;
        iLow = 41.75 * 1;
        iVol = 591500 * 1;
        sVol = '591,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 41.47 * 1;
        iOpen = 41.88 * 1;
        iHigh = 42.01 * 1;
        iLow = 41.10 * 1;
        iVol = 995100 * 1;
        sVol = '995,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 41.33 * 1;
        iOpen = 41.68 * 1;
        iHigh = 41.89 * 1;
        iLow = 41.17 * 1;
        iVol = 914200 * 1;
        sVol = '914,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 41.35 * 1;
        iOpen = 41.06 * 1;
        iHigh = 41.46 * 1;
        iLow = 40.64 * 1;
        iVol = 676600 * 1;
        sVol = '676,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 40.62 * 1;
        iOpen = 41.50 * 1;
        iHigh = 41.72 * 1;
        iLow = 40.57 * 1;
        iVol = 812600 * 1;
        sVol = '812,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 41.00 * 1;
        iOpen = 40.34 * 1;
        iHigh = 41.53 * 1;
        iLow = 40.33 * 1;
        iVol = 682500 * 1;
        sVol = '682,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 41.98 * 1;
        iOpen = 40.67 * 1;
        iHigh = 42.01 * 1;
        iLow = 40.67 * 1;
        iVol = 602500 * 1;
        sVol = '602,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 42.53 * 1;
        iOpen = 42.15 * 1;
        iHigh = 42.74 * 1;
        iLow = 41.76 * 1;
        iVol = 561200 * 1;
        sVol = '561,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 41.32 * 1;
        iOpen = 42.28 * 1;
        iHigh = 42.44 * 1;
        iLow = 40.99 * 1;
        iVol = 648300 * 1;
        sVol = '648,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 38.88 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.15 * 1;
        iLow = 38.57 * 1;
        iVol = 1075400 * 1;
        sVol = '1,075,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 38.83 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.22 * 1;
        iLow = 38.39 * 1;
        iVol = 555200 * 1;
        sVol = '555,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 38.46 * 1;
        iOpen = 38.86 * 1;
        iHigh = 39.13 * 1;
        iLow = 38.28 * 1;
        iVol = 517900 * 1;
        sVol = '517,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 37.81 * 1;
        iOpen = 38.04 * 1;
        iHigh = 38.31 * 1;
        iLow = 36.82 * 1;
        iVol = 1153000 * 1;
        sVol = '1,153,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 38.69 * 1;
        iOpen = 37.75 * 1;
        iHigh = 39.30 * 1;
        iLow = 37.75 * 1;
        iVol = 819200 * 1;
        sVol = '819,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 37.57 * 1;
        iOpen = 38.13 * 1;
        iHigh = 38.16 * 1;
        iLow = 37.26 * 1;
        iVol = 880100 * 1;
        sVol = '880,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 38.22 * 1;
        iOpen = 37.91 * 1;
        iHigh = 38.69 * 1;
        iLow = 37.79 * 1;
        iVol = 1072900 * 1;
        sVol = '1,072,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 40.14 * 1;
        iOpen = 38.59 * 1;
        iHigh = 40.22 * 1;
        iLow = 38.59 * 1;
        iVol = 1513400 * 1;
        sVol = '1,513,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 39.15 * 1;
        iOpen = 40.17 * 1;
        iHigh = 40.19 * 1;
        iLow = 38.60 * 1;
        iVol = 767500 * 1;
        sVol = '767,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 38.79 * 1;
        iOpen = 38.80 * 1;
        iHigh = 39.20 * 1;
        iLow = 38.28 * 1;
        iVol = 728400 * 1;
        sVol = '728,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 38.23 * 1;
        iOpen = 38.89 * 1;
        iHigh = 39.17 * 1;
        iLow = 38.13 * 1;
        iVol = 816300 * 1;
        sVol = '816,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 38.99 * 1;
        iOpen = 38.47 * 1;
        iHigh = 39.24 * 1;
        iLow = 38.26 * 1;
        iVol = 530300 * 1;
        sVol = '530,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 39.95 * 1;
        iOpen = 39.20 * 1;
        iHigh = 40.39 * 1;
        iLow = 39.20 * 1;
        iVol = 1502900 * 1;
        sVol = '1,502,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 40.50 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.63 * 1;
        iLow = 40.01 * 1;
        iVol = 1094900 * 1;
        sVol = '1,094,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 40.15 * 1;
        iOpen = 40.62 * 1;
        iHigh = 41.20 * 1;
        iLow = 39.98 * 1;
        iVol = 839500 * 1;
        sVol = '839,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 39.54 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.53 * 1;
        iLow = 39.47 * 1;
        iVol = 800000 * 1;
        sVol = '800,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 39.98 * 1;
        iOpen = 39.61 * 1;
        iHigh = 40.55 * 1;
        iLow = 39.49 * 1;
        iVol = 963200 * 1;
        sVol = '963,200';
            
        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 = 38.80 * 1;
        iOpen = 39.99 * 1;
        iHigh = 40.42 * 1;
        iLow = 38.65 * 1;
        iVol = 1238900 * 1;
        sVol = '1,238,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 38.08 * 1;
        iOpen = 38.74 * 1;
        iHigh = 38.81 * 1;
        iLow = 37.40 * 1;
        iVol = 1325700 * 1;
        sVol = '1,325,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 38.23 * 1;
        iOpen = 37.62 * 1;
        iHigh = 38.85 * 1;
        iLow = 36.93 * 1;
        iVol = 1052800 * 1;
        sVol = '1,052,800';
            
        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 = 37.87 * 1;
        iOpen = 38.05 * 1;
        iHigh = 38.60 * 1;
        iLow = 37.79 * 1;
        iVol = 1054600 * 1;
        sVol = '1,054,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 37.31 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.44 * 1;
        iLow = 37.09 * 1;
        iVol = 879300 * 1;
        sVol = '879,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 38.28 * 1;
        iOpen = 37.28 * 1;
        iHigh = 38.28 * 1;
        iLow = 37.28 * 1;
        iVol = 931900 * 1;
        sVol = '931,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 38.31 * 1;
        iOpen = 38.17 * 1;
        iHigh = 38.42 * 1;
        iLow = 37.64 * 1;
        iVol = 842200 * 1;
        sVol = '842,200';
            
        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 = 39.04 * 1;
        iOpen = 38.24 * 1;
        iHigh = 39.05 * 1;
        iLow = 38.21 * 1;
        iVol = 569800 * 1;
        sVol = '569,800';
            
        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 = 39.35 * 1;
        iOpen = 39.03 * 1;
        iHigh = 39.98 * 1;
        iLow = 39.02 * 1;
        iVol = 1130000 * 1;
        sVol = '1,130,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 38.98 * 1;
        iOpen = 39.73 * 1;
        iHigh = 40.29 * 1;
        iLow = 38.76 * 1;
        iVol = 879600 * 1;
        sVol = '879,600';
            
        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 = 39.13 * 1;
        iOpen = 39.01 * 1;
        iHigh = 39.32 * 1;
        iLow = 38.40 * 1;
        iVol = 763900 * 1;
        sVol = '763,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 38.67 * 1;
        iOpen = 39.14 * 1;
        iHigh = 39.23 * 1;
        iLow = 38.24 * 1;
        iVol = 900100 * 1;
        sVol = '900,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 39.42 * 1;
        iOpen = 38.63 * 1;
        iHigh = 39.73 * 1;
        iLow = 38.53 * 1;
        iVol = 868100 * 1;
        sVol = '868,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 38.83 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.85 * 1;
        iLow = 38.60 * 1;
        iVol = 819500 * 1;
        sVol = '819,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 38.72 * 1;
        iOpen = 38.78 * 1;
        iHigh = 38.81 * 1;
        iLow = 38.16 * 1;
        iVol = 1017700 * 1;
        sVol = '1,017,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 38.10 * 1;
        iOpen = 38.95 * 1;
        iHigh = 39.10 * 1;
        iLow = 37.73 * 1;
        iVol = 722500 * 1;
        sVol = '722,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 38.38 * 1;
        iOpen = 38.32 * 1;
        iHigh = 38.45 * 1;
        iLow = 37.59 * 1;
        iVol = 897000 * 1;
        sVol = '897,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 38.70 * 1;
        iOpen = 38.48 * 1;
        iHigh = 39.26 * 1;
        iLow = 38.21 * 1;
        iVol = 867700 * 1;
        sVol = '867,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 39.65 * 1;
        iOpen = 39.70 * 1;
        iHigh = 39.81 * 1;
        iLow = 38.63 * 1;
        iVol = 1342400 * 1;
        sVol = '1,342,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 39.84 * 1;
        iOpen = 39.62 * 1;
        iHigh = 40.24 * 1;
        iLow = 39.30 * 1;
        iVol = 1243000 * 1;
        sVol = '1,243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 39.72 * 1;
        iOpen = 39.70 * 1;
        iHigh = 39.88 * 1;
        iLow = 38.92 * 1;
        iVol = 618100 * 1;
        sVol = '618,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 39.57 * 1;
        iOpen = 39.54 * 1;
        iHigh = 40.10 * 1;
        iLow = 39.35 * 1;
        iVol = 645100 * 1;
        sVol = '645,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 39.62 * 1;
        iOpen = 39.58 * 1;
        iHigh = 40.03 * 1;
        iLow = 39.52 * 1;
        iVol = 492900 * 1;
        sVol = '492,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 40.57 * 1;
        iOpen = 39.58 * 1;
        iHigh = 40.72 * 1;
        iLow = 39.44 * 1;
        iVol = 1270000 * 1;
        sVol = '1,270,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 40.14 * 1;
        iOpen = 40.78 * 1;
        iHigh = 40.97 * 1;
        iLow = 40.09 * 1;
        iVol = 780000 * 1;
        sVol = '780,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 40.40 * 1;
        iOpen = 40.10 * 1;
        iHigh = 41.02 * 1;
        iLow = 39.87 * 1;
        iVol = 821900 * 1;
        sVol = '821,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 38.64 * 1;
        iOpen = 40.14 * 1;
        iHigh = 40.32 * 1;
        iLow = 38.60 * 1;
        iVol = 895700 * 1;
        sVol = '895,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 39.92 * 1;
        iOpen = 38.76 * 1;
        iHigh = 40.27 * 1;
        iLow = 38.76 * 1;
        iVol = 556100 * 1;
        sVol = '556,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 40.71 * 1;
        iOpen = 40.02 * 1;
        iHigh = 40.71 * 1;
        iLow = 39.92 * 1;
        iVol = 620400 * 1;
        sVol = '620,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 40.47 * 1;
        iOpen = 40.59 * 1;
        iHigh = 40.75 * 1;
        iLow = 39.91 * 1;
        iVol = 678600 * 1;
        sVol = '678,600';
            
        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 = 39.85 * 1;
        iOpen = 40.09 * 1;
        iHigh = 40.40 * 1;
        iLow = 39.14 * 1;
        iVol = 1151400 * 1;
        sVol = '1,151,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 40.21 * 1;
        iOpen = 39.76 * 1;
        iHigh = 40.37 * 1;
        iLow = 39.41 * 1;
        iVol = 740700 * 1;
        sVol = '740,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 40.92 * 1;
        iOpen = 40.07 * 1;
        iHigh = 41.23 * 1;
        iLow = 40.01 * 1;
        iVol = 776700 * 1;
        sVol = '776,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 39.70 * 1;
        iOpen = 40.47 * 1;
        iHigh = 40.70 * 1;
        iLow = 39.45 * 1;
        iVol = 1196400 * 1;
        sVol = '1,196,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 39.40 * 1;
        iOpen = 39.81 * 1;
        iHigh = 40.11 * 1;
        iLow = 39.00 * 1;
        iVol = 798600 * 1;
        sVol = '798,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 38.22 * 1;
        iOpen = 38.64 * 1;
        iHigh = 38.84 * 1;
        iLow = 37.98 * 1;
        iVol = 1430300 * 1;
        sVol = '1,430,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 39.66 * 1;
        iOpen = 38.62 * 1;
        iHigh = 39.84 * 1;
        iLow = 38.29 * 1;
        iVol = 1334300 * 1;
        sVol = '1,334,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 39.94 * 1;
        iOpen = 39.75 * 1;
        iHigh = 40.48 * 1;
        iLow = 39.60 * 1;
        iVol = 1021300 * 1;
        sVol = '1,021,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 39.86 * 1;
        iOpen = 39.88 * 1;
        iHigh = 40.18 * 1;
        iLow = 38.59 * 1;
        iVol = 1513700 * 1;
        sVol = '1,513,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 38.64 * 1;
        iOpen = 40.75 * 1;
        iHigh = 41.03 * 1;
        iLow = 37.50 * 1;
        iVol = 4831900 * 1;
        sVol = '4,831,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 37.01 * 1;
        iOpen = 38.27 * 1;
        iHigh = 38.39 * 1;
        iLow = 36.44 * 1;
        iVol = 2523600 * 1;
        sVol = '2,523,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 37.02 * 1;
        iOpen = 37.01 * 1;
        iHigh = 37.60 * 1;
        iLow = 36.73 * 1;
        iVol = 1597200 * 1;
        sVol = '1,597,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 38.46 * 1;
        iOpen = 37.87 * 1;
        iHigh = 38.58 * 1;
        iLow = 37.69 * 1;
        iVol = 1419900 * 1;
        sVol = '1,419,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 39.69 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.78 * 1;
        iLow = 38.42 * 1;
        iVol = 2433200 * 1;
        sVol = '2,433,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 38.04 * 1;
        iOpen = 39.57 * 1;
        iHigh = 39.67 * 1;
        iLow = 37.91 * 1;
        iVol = 1939000 * 1;
        sVol = '1,939,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 39.36 * 1;
        iOpen = 38.72 * 1;
        iHigh = 39.42 * 1;
        iLow = 38.22 * 1;
        iVol = 1249000 * 1;
        sVol = '1,249,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 40.34 * 1;
        iOpen = 39.81 * 1;
        iHigh = 40.94 * 1;
        iLow = 39.53 * 1;
        iVol = 1075600 * 1;
        sVol = '1,075,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 38.64 * 1;
        iOpen = 39.78 * 1;
        iHigh = 40.11 * 1;
        iLow = 38.55 * 1;
        iVol = 1338700 * 1;
        sVol = '1,338,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 38.36 * 1;
        iOpen = 38.92 * 1;
        iHigh = 39.10 * 1;
        iLow = 37.53 * 1;
        iVol = 1340400 * 1;
        sVol = '1,340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 38.38 * 1;
        iOpen = 38.40 * 1;
        iHigh = 38.76 * 1;
        iLow = 38.22 * 1;
        iVol = 1054700 * 1;
        sVol = '1,054,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 38.19 * 1;
        iOpen = 38.29 * 1;
        iHigh = 38.52 * 1;
        iLow = 37.87 * 1;
        iVol = 799700 * 1;
        sVol = '799,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 38.51 * 1;
        iOpen = 38.22 * 1;
        iHigh = 39.09 * 1;
        iLow = 38.22 * 1;
        iVol = 964500 * 1;
        sVol = '964,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 38.00 * 1;
        iOpen = 38.61 * 1;
        iHigh = 38.80 * 1;
        iLow = 37.49 * 1;
        iVol = 999200 * 1;
        sVol = '999,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 38.14 * 1;
        iOpen = 38.33 * 1;
        iHigh = 39.67 * 1;
        iLow = 37.90 * 1;
        iVol = 1113400 * 1;
        sVol = '1,113,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 39.38 * 1;
        iOpen = 38.43 * 1;
        iHigh = 39.69 * 1;
        iLow = 38.39 * 1;
        iVol = 1363500 * 1;
        sVol = '1,363,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 39.38 * 1;
        iOpen = 39.33 * 1;
        iHigh = 40.25 * 1;
        iLow = 38.96 * 1;
        iVol = 1066100 * 1;
        sVol = '1,066,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 39.47 * 1;
        iOpen = 39.29 * 1;
        iHigh = 40.25 * 1;
        iLow = 39.20 * 1;
        iVol = 808200 * 1;
        sVol = '808,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 40.34 * 1;
        iOpen = 39.38 * 1;
        iHigh = 40.58 * 1;
        iLow = 39.26 * 1;
        iVol = 1241200 * 1;
        sVol = '1,241,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 42.46 * 1;
        iOpen = 40.26 * 1;
        iHigh = 42.67 * 1;
        iLow = 39.91 * 1;
        iVol = 1735500 * 1;
        sVol = '1,735,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 42.39 * 1;
        iOpen = 42.65 * 1;
        iHigh = 42.91 * 1;
        iLow = 41.66 * 1;
        iVol = 811400 * 1;
        sVol = '811,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 42.20 * 1;
        iOpen = 43.16 * 1;
        iHigh = 43.16 * 1;
        iLow = 41.94 * 1;
        iVol = 709800 * 1;
        sVol = '709,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 43.50 * 1;
        iOpen = 42.23 * 1;
        iHigh = 43.72 * 1;
        iLow = 42.23 * 1;
        iVol = 1095000 * 1;
        sVol = '1,095,000';
            
        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 = 43.59 * 1;
        iOpen = 43.14 * 1;
        iHigh = 44.43 * 1;
        iLow = 42.87 * 1;
        iVol = 980800 * 1;
        sVol = '980,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 44.09 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.22 * 1;
        iLow = 43.21 * 1;
        iVol = 820000 * 1;
        sVol = '820,000';
            
        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 = 44.20 * 1;
        iOpen = 43.84 * 1;
        iHigh = 44.23 * 1;
        iLow = 43.11 * 1;
        iVol = 999000 * 1;
        sVol = '999,000';
            
        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 = 43.33 * 1;
        iOpen = 43.83 * 1;
        iHigh = 44.53 * 1;
        iLow = 43.03 * 1;
        iVol = 1094600 * 1;
        sVol = '1,094,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 43.37 * 1;
        iOpen = 43.31 * 1;
        iHigh = 43.87 * 1;
        iLow = 43.19 * 1;
        iVol = 1083700 * 1;
        sVol = '1,083,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 43.26 * 1;
        iOpen = 43.57 * 1;
        iHigh = 43.84 * 1;
        iLow = 42.78 * 1;
        iVol = 621400 * 1;
        sVol = '621,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 42.07 * 1;
        iOpen = 42.23 * 1;
        iHigh = 43.24 * 1;
        iLow = 41.97 * 1;
        iVol = 1042500 * 1;
        sVol = '1,042,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 42.40 * 1;
        iOpen = 42.12 * 1;
        iHigh = 42.88 * 1;
        iLow = 41.92 * 1;
        iVol = 726400 * 1;
        sVol = '726,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 41.93 * 1;
        iOpen = 42.19 * 1;
        iHigh = 42.96 * 1;
        iLow = 41.76 * 1;
        iVol = 652800 * 1;
        sVol = '652,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 42.30 * 1;
        iOpen = 42.60 * 1;
        iHigh = 42.97 * 1;
        iLow = 41.82 * 1;
        iVol = 599200 * 1;
        sVol = '599,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 42.67 * 1;
        iOpen = 42.67 * 1;
        iHigh = 43.11 * 1;
        iLow = 42.10 * 1;
        iVol = 611000 * 1;
        sVol = '611,000';
            
        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 = 42.25 * 1;
        iOpen = 42.69 * 1;
        iHigh = 43.35 * 1;
        iLow = 41.81 * 1;
        iVol = 542900 * 1;
        sVol = '542,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 41.45 * 1;
        iOpen = 41.93 * 1;
        iHigh = 42.03 * 1;
        iLow = 41.03 * 1;
        iVol = 514700 * 1;
        sVol = '514,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 42.29 * 1;
        iOpen = 41.54 * 1;
        iHigh = 42.33 * 1;
        iLow = 41.27 * 1;
        iVol = 503500 * 1;
        sVol = '503,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 41.37 * 1;
        iOpen = 42.22 * 1;
        iHigh = 42.65 * 1;
        iLow = 41.13 * 1;
        iVol = 861700 * 1;
        sVol = '861,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 41.75 * 1;
        iOpen = 41.32 * 1;
        iHigh = 42.18 * 1;
        iLow = 41.20 * 1;
        iVol = 898500 * 1;
        sVol = '898,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 41.27 * 1;
        iOpen = 41.27 * 1;
        iHigh = 41.82 * 1;
        iLow = 40.87 * 1;
        iVol = 874700 * 1;
        sVol = '874,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 40.77 * 1;
        iOpen = 41.57 * 1;
        iHigh = 41.71 * 1;
        iLow = 40.71 * 1;
        iVol = 670800 * 1;
        sVol = '670,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 39.87 * 1;
        iOpen = 40.81 * 1;
        iHigh = 40.84 * 1;
        iLow = 39.85 * 1;
        iVol = 735400 * 1;
        sVol = '735,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 40.47 * 1;
        iOpen = 40.44 * 1;
        iHigh = 41.24 * 1;
        iLow = 40.16 * 1;
        iVol = 852700 * 1;
        sVol = '852,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 40.03 * 1;
        iOpen = 40.30 * 1;
        iHigh = 40.55 * 1;
        iLow = 39.56 * 1;
        iVol = 743000 * 1;
        sVol = '743,000';
            
        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 = 39.69 * 1;
        iOpen = 40.07 * 1;
        iHigh = 40.16 * 1;
        iLow = 39.12 * 1;
        iVol = 825100 * 1;
        sVol = '825,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 39.76 * 1;
        iOpen = 39.70 * 1;
        iHigh = 40.29 * 1;
        iLow = 39.64 * 1;
        iVol = 604900 * 1;
        sVol = '604,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 40.50 * 1;
        iOpen = 40.40 * 1;
        iHigh = 40.89 * 1;
        iLow = 40.13 * 1;
        iVol = 710300 * 1;
        sVol = '710,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 40.21 * 1;
        iOpen = 40.23 * 1;
        iHigh = 40.67 * 1;
        iLow = 39.71 * 1;
        iVol = 790500 * 1;
        sVol = '790,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 41.15 * 1;
        iOpen = 40.61 * 1;
        iHigh = 41.68 * 1;
        iLow = 40.52 * 1;
        iVol = 681200 * 1;
        sVol = '681,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 42.00 * 1;
        iOpen = 40.97 * 1;
        iHigh = 42.08 * 1;
        iLow = 40.75 * 1;
        iVol = 851800 * 1;
        sVol = '851,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 42.35 * 1;
        iOpen = 42.10 * 1;
        iHigh = 42.55 * 1;
        iLow = 41.79 * 1;
        iVol = 764700 * 1;
        sVol = '764,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 42.79 * 1;
        iOpen = 42.57 * 1;
        iHigh = 42.94 * 1;
        iLow = 42.08 * 1;
        iVol = 1033300 * 1;
        sVol = '1,033,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 44.55 * 1;
        iOpen = 42.71 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.69 * 1;
        iVol = 1810400 * 1;
        sVol = '1,810,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 43.68 * 1;
        iOpen = 44.58 * 1;
        iHigh = 45.13 * 1;
        iLow = 43.61 * 1;
        iVol = 1005300 * 1;
        sVol = '1,005,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 45.10 * 1;
        iOpen = 44.15 * 1;
        iHigh = 45.68 * 1;
        iLow = 44.15 * 1;
        iVol = 1960100 * 1;
        sVol = '1,960,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 46.54 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.10 * 1;
        iLow = 43.00 * 1;
        iVol = 2055400 * 1;
        sVol = '2,055,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 44.45 * 1;
        iOpen = 46.74 * 1;
        iHigh = 46.98 * 1;
        iLow = 44.21 * 1;
        iVol = 1648700 * 1;
        sVol = '1,648,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 45.26 * 1;
        iOpen = 44.64 * 1;
        iHigh = 45.41 * 1;
        iLow = 44.25 * 1;
        iVol = 1019400 * 1;
        sVol = '1,019,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 46.11 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.13 * 1;
        iLow = 45.08 * 1;
        iVol = 958100 * 1;
        sVol = '958,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 47.25 * 1;
        iOpen = 46.21 * 1;
        iHigh = 47.57 * 1;
        iLow = 46.17 * 1;
        iVol = 850100 * 1;
        sVol = '850,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 46.62 * 1;
        iOpen = 47.25 * 1;
        iHigh = 47.30 * 1;
        iLow = 46.24 * 1;
        iVol = 845100 * 1;
        sVol = '845,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 46.49 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.23 * 1;
        iLow = 46.12 * 1;
        iVol = 1091300 * 1;
        sVol = '1,091,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 46.08 * 1;
        iOpen = 46.51 * 1;
        iHigh = 46.81 * 1;
        iLow = 45.93 * 1;
        iVol = 646400 * 1;
        sVol = '646,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 45.58 * 1;
        iOpen = 45.60 * 1;
        iHigh = 46.06 * 1;
        iLow = 45.12 * 1;
        iVol = 560800 * 1;
        sVol = '560,800';
            
        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 = 44.57 * 1;
        iOpen = 45.67 * 1;
        iHigh = 45.71 * 1;
        iLow = 44.51 * 1;
        iVol = 893800 * 1;
        sVol = '893,800';
            
        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 = 44.50 * 1;
        iOpen = 44.19 * 1;
        iHigh = 44.93 * 1;
        iLow = 43.59 * 1;
        iVol = 1101900 * 1;
        sVol = '1,101,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 43.97 * 1;
        iOpen = 44.53 * 1;
        iHigh = 44.84 * 1;
        iLow = 43.73 * 1;
        iVol = 805900 * 1;
        sVol = '805,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 44.09 * 1;
        iOpen = 44.10 * 1;
        iHigh = 44.35 * 1;
        iLow = 43.56 * 1;
        iVol = 756800 * 1;
        sVol = '756,800';
            
        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 = 45.46 * 1;
        iOpen = 44.10 * 1;
        iHigh = 45.48 * 1;
        iLow = 43.96 * 1;
        iVol = 870600 * 1;
        sVol = '870,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 45.00 * 1;
        iOpen = 45.41 * 1;
        iHigh = 45.57 * 1;
        iLow = 44.60 * 1;
        iVol = 527600 * 1;
        sVol = '527,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 43.85 * 1;
        iOpen = 44.82 * 1;
        iHigh = 44.89 * 1;
        iLow = 43.43 * 1;
        iVol = 710700 * 1;
        sVol = '710,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 43.49 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.48 * 1;
        iLow = 43.37 * 1;
        iVol = 656900 * 1;
        sVol = '656,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 44.00 * 1;
        iOpen = 43.75 * 1;
        iHigh = 44.30 * 1;
        iLow = 43.55 * 1;
        iVol = 345100 * 1;
        sVol = '345,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 44.94 * 1;
        iOpen = 44.25 * 1;
        iHigh = 44.99 * 1;
        iLow = 44.05 * 1;
        iVol = 703700 * 1;
        sVol = '703,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 44.03 * 1;
        iOpen = 45.03 * 1;
        iHigh = 45.10 * 1;
        iLow = 43.95 * 1;
        iVol = 394000 * 1;
        sVol = '394,000';
            
        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 = 44.41 * 1;
        iOpen = 44.29 * 1;
        iHigh = 44.60 * 1;
        iLow = 44.05 * 1;
        iVol = 337000 * 1;
        sVol = '337,000';
            
        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 = 44.80 * 1;
        iOpen = 44.30 * 1;
        iHigh = 45.18 * 1;
        iLow = 44.19 * 1;
        iVol = 244800 * 1;
        sVol = '244,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 45.85 * 1;
        iOpen = 44.91 * 1;
        iHigh = 45.94 * 1;
        iLow = 44.55 * 1;
        iVol = 641800 * 1;
        sVol = '641,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 44.61 * 1;
        iOpen = 45.28 * 1;
        iHigh = 45.28 * 1;
        iLow = 44.18 * 1;
        iVol = 583300 * 1;
        sVol = '583,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 43.99 * 1;
        iOpen = 44.70 * 1;
        iHigh = 45.11 * 1;
        iLow = 43.96 * 1;
        iVol = 610000 * 1;
        sVol = '610,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 42.67 * 1;
        iOpen = 43.97 * 1;
        iHigh = 43.97 * 1;
        iLow = 42.64 * 1;
        iVol = 931700 * 1;
        sVol = '931,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 43.31 * 1;
        iOpen = 43.07 * 1;
        iHigh = 43.50 * 1;
        iLow = 42.88 * 1;
        iVol = 473800 * 1;
        sVol = '473,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 42.65 * 1;
        iOpen = 43.10 * 1;
        iHigh = 43.18 * 1;
        iLow = 42.21 * 1;
        iVol = 783500 * 1;
        sVol = '783,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 41.29 * 1;
        iOpen = 42.35 * 1;
        iHigh = 42.82 * 1;
        iLow = 41.08 * 1;
        iVol = 784600 * 1;
        sVol = '784,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 41.07 * 1;
        iOpen = 41.36 * 1;
        iHigh = 41.36 * 1;
        iLow = 40.69 * 1;
        iVol = 613300 * 1;
        sVol = '613,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 42.40 * 1;
        iOpen = 41.46 * 1;
        iHigh = 43.06 * 1;
        iLow = 41.26 * 1;
        iVol = 759200 * 1;
        sVol = '759,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 42.23 * 1;
        iOpen = 42.49 * 1;
        iHigh = 42.66 * 1;
        iLow = 41.87 * 1;
        iVol = 691700 * 1;
        sVol = '691,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 42.32 * 1;
        iOpen = 42.47 * 1;
        iHigh = 42.58 * 1;
        iLow = 41.66 * 1;
        iVol = 635200 * 1;
        sVol = '635,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 42.39 * 1;
        iOpen = 42.21 * 1;
        iHigh = 42.50 * 1;
        iLow = 41.74 * 1;
        iVol = 560400 * 1;
        sVol = '560,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 42.20 * 1;
        iOpen = 42.56 * 1;
        iHigh = 42.60 * 1;
        iLow = 41.95 * 1;
        iVol = 369700 * 1;
        sVol = '369,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 41.83 * 1;
        iOpen = 41.33 * 1;
        iHigh = 41.92 * 1;
        iLow = 40.18 * 1;
        iVol = 696600 * 1;
        sVol = '696,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 41.99 * 1;
        iOpen = 41.83 * 1;
        iHigh = 42.34 * 1;
        iLow = 41.58 * 1;
        iVol = 1484800 * 1;
        sVol = '1,484,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 42.13 * 1;
        iOpen = 42.03 * 1;
        iHigh = 42.43 * 1;
        iLow = 41.52 * 1;
        iVol = 379700 * 1;
        sVol = '379,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 42.04 * 1;
        iOpen = 42.18 * 1;
        iHigh = 42.27 * 1;
        iLow = 41.78 * 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(2019, 11, 26);
        iClose = 42.09 * 1;
        iOpen = 42.07 * 1;
        iHigh = 42.28 * 1;
        iLow = 41.60 * 1;
        iVol = 288100 * 1;
        sVol = '288,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 41.23 * 1;
        iOpen = 42.14 * 1;
        iHigh = 42.14 * 1;
        iLow = 41.20 * 1;
        iVol = 383400 * 1;
        sVol = '383,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 42.04 * 1;
        iOpen = 41.23 * 1;
        iHigh = 42.26 * 1;
        iLow = 40.79 * 1;
        iVol = 533500 * 1;
        sVol = '533,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 42.00 * 1;
        iOpen = 41.96 * 1;
        iHigh = 42.61 * 1;
        iLow = 41.96 * 1;
        iVol = 475000 * 1;
        sVol = '475,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 42.28 * 1;
        iOpen = 42.14 * 1;
        iHigh = 42.33 * 1;
        iLow = 41.60 * 1;
        iVol = 731800 * 1;
        sVol = '731,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 41.80 * 1;
        iOpen = 41.67 * 1;
        iHigh = 42.01 * 1;
        iLow = 41.23 * 1;
        iVol = 454500 * 1;
        sVol = '454,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 42.31 * 1;
        iOpen = 41.40 * 1;
        iHigh = 42.32 * 1;
        iLow = 41.40 * 1;
        iVol = 460500 * 1;
        sVol = '460,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 42.25 * 1;
        iOpen = 41.95 * 1;
        iHigh = 42.39 * 1;
        iLow = 41.48 * 1;
        iVol = 731200 * 1;
        sVol = '731,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 42.76 * 1;
        iOpen = 42.25 * 1;
        iHigh = 43.01 * 1;
        iLow = 42.07 * 1;
        iVol = 758400 * 1;
        sVol = '758,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 42.61 * 1;
        iOpen = 43.29 * 1;
        iHigh = 43.30 * 1;
        iLow = 42.54 * 1;
        iVol = 411200 * 1;
        sVol = '411,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 42.24 * 1;
        iOpen = 42.63 * 1;
        iHigh = 42.71 * 1;
        iLow = 42.06 * 1;
        iVol = 1060500 * 1;
        sVol = '1,060,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 42.29 * 1;
        iOpen = 42.36 * 1;
        iHigh = 43.01 * 1;
        iLow = 42.16 * 1;
        iVol = 1244700 * 1;
        sVol = '1,244,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 42.52 * 1;
        iOpen = 42.26 * 1;
        iHigh = 42.65 * 1;
        iLow = 42.10 * 1;
        iVol = 597500 * 1;
        sVol = '597,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 42.64 * 1;
        iOpen = 42.39 * 1;
        iHigh = 43.40 * 1;
        iLow = 42.39 * 1;
        iVol = 795000 * 1;
        sVol = '795,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 44.41 * 1;
        iOpen = 43.99 * 1;
        iHigh = 44.74 * 1;
        iLow = 43.64 * 1;
        iVol = 970700 * 1;
        sVol = '970,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 44.21 * 1;
        iOpen = 44.69 * 1;
        iHigh = 44.71 * 1;
        iLow = 43.92 * 1;
        iVol = 523400 * 1;
        sVol = '523,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 44.06 * 1;
        iOpen = 44.09 * 1;
        iHigh = 44.26 * 1;
        iLow = 43.36 * 1;
        iVol = 634700 * 1;
        sVol = '634,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 43.91 * 1;
        iOpen = 44.30 * 1;
        iHigh = 44.60 * 1;
        iLow = 43.65 * 1;
        iVol = 816200 * 1;
        sVol = '816,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 45.37 * 1;
        iOpen = 44.96 * 1;
        iHigh = 45.98 * 1;
        iLow = 44.85 * 1;
        iVol = 1036400 * 1;
        sVol = '1,036,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 45.77 * 1;
        iOpen = 45.75 * 1;
        iHigh = 45.98 * 1;
        iLow = 45.46 * 1;
        iVol = 1535000 * 1;
        sVol = '1,535,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 44.26 * 1;
        iOpen = 44.96 * 1;
        iHigh = 45.81 * 1;
        iLow = 43.93 * 1;
        iVol = 2026600 * 1;
        sVol = '2,026,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 43.79 * 1;
        iOpen = 44.59 * 1;
        iHigh = 44.92 * 1;
        iLow = 43.64 * 1;
        iVol = 1508100 * 1;
        sVol = '1,508,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 44.57 * 1;
        iOpen = 42.42 * 1;
        iHigh = 45.73 * 1;
        iLow = 41.17 * 1;
        iVol = 3225400 * 1;
        sVol = '3,225,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 43.71 * 1;
        iOpen = 44.71 * 1;
        iHigh = 46.00 * 1;
        iLow = 43.15 * 1;
        iVol = 1622800 * 1;
        sVol = '1,622,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 42.69 * 1;
        iOpen = 44.25 * 1;
        iHigh = 44.77 * 1;
        iLow = 42.00 * 1;
        iVol = 997000 * 1;
        sVol = '997,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 40.96 * 1;
        iOpen = 42.78 * 1;
        iHigh = 43.00 * 1;
        iLow = 40.90 * 1;
        iVol = 979400 * 1;
        sVol = '979,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 40.90 * 1;
        iOpen = 41.42 * 1;
        iHigh = 41.42 * 1;
        iLow = 40.75 * 1;
        iVol = 962300 * 1;
        sVol = '962,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 41.89 * 1;
        iOpen = 41.46 * 1;
        iHigh = 42.57 * 1;
        iLow = 41.27 * 1;
        iVol = 1130700 * 1;
        sVol = '1,130,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 42.70 * 1;
        iOpen = 41.84 * 1;
        iHigh = 42.84 * 1;
        iLow = 41.77 * 1;
        iVol = 1070300 * 1;
        sVol = '1,070,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 41.99 * 1;
        iOpen = 42.73 * 1;
        iHigh = 43.70 * 1;
        iLow = 41.92 * 1;
        iVol = 1011400 * 1;
        sVol = '1,011,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 42.79 * 1;
        iOpen = 41.88 * 1;
        iHigh = 42.82 * 1;
        iLow = 41.34 * 1;
        iVol = 664400 * 1;
        sVol = '664,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 42.98 * 1;
        iOpen = 42.99 * 1;
        iHigh = 43.62 * 1;
        iLow = 42.89 * 1;
        iVol = 666400 * 1;
        sVol = '666,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 43.11 * 1;
        iOpen = 43.17 * 1;
        iHigh = 43.86 * 1;
        iLow = 42.81 * 1;
        iVol = 697600 * 1;
        sVol = '697,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 42.03 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.05 * 1;
        iLow = 41.95 * 1;
        iVol = 575900 * 1;
        sVol = '575,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 41.57 * 1;
        iOpen = 41.94 * 1;
        iHigh = 42.35 * 1;
        iLow = 41.03 * 1;
        iVol = 503800 * 1;
        sVol = '503,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 40.44 * 1;
        iOpen = 41.44 * 1;
        iHigh = 41.69 * 1;
        iLow = 40.03 * 1;
        iVol = 543300 * 1;
        sVol = '543,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 40.16 * 1;
        iOpen = 40.51 * 1;
        iHigh = 40.84 * 1;
        iLow = 40.00 * 1;
        iVol = 628000 * 1;
        sVol = '628,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 40.65 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.39 * 1;
        iLow = 40.00 * 1;
        iVol = 707300 * 1;
        sVol = '707,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 40.47 * 1;
        iOpen = 40.61 * 1;
        iHigh = 40.77 * 1;
        iLow = 39.81 * 1;
        iVol = 773800 * 1;
        sVol = '773,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 39.67 * 1;
        iOpen = 39.37 * 1;
        iHigh = 40.01 * 1;
        iLow = 38.12 * 1;
        iVol = 1217700 * 1;
        sVol = '1,217,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 38.41 * 1;
        iOpen = 39.73 * 1;
        iHigh = 39.82 * 1;
        iLow = 38.37 * 1;
        iVol = 1290900 * 1;
        sVol = '1,290,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 35.94 * 1;
        iOpen = 38.57 * 1;
        iHigh = 38.62 * 1;
        iLow = 35.89 * 1;
        iVol = 1745100 * 1;
        sVol = '1,745,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 33.95 * 1;
        iOpen = 34.99 * 1;
        iHigh = 35.59 * 1;
        iLow = 32.93 * 1;
        iVol = 2095600 * 1;
        sVol = '2,095,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 34.35 * 1;
        iOpen = 33.47 * 1;
        iHigh = 34.91 * 1;
        iLow = 32.74 * 1;
        iVol = 1863700 * 1;
        sVol = '1,863,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 34.63 * 1;
        iOpen = 34.34 * 1;
        iHigh = 34.65 * 1;
        iLow = 33.12 * 1;
        iVol = 1049000 * 1;
        sVol = '1,049,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 35.26 * 1;
        iOpen = 35.37 * 1;
        iHigh = 36.96 * 1;
        iLow = 34.79 * 1;
        iVol = 1819900 * 1;
        sVol = '1,819,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 35.31 * 1;
        iOpen = 35.58 * 1;
        iHigh = 35.82 * 1;
        iLow = 34.30 * 1;
        iVol = 1431200 * 1;
        sVol = '1,431,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 31.57 * 1;
        iOpen = 33.93 * 1;
        iHigh = 33.93 * 1;
        iLow = 30.89 * 1;
        iVol = 2344800 * 1;
        sVol = '2,344,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 30.31 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.89 * 1;
        iLow = 29.30 * 1;
        iVol = 1460600 * 1;
        sVol = '1,460,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 24.74 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.06 * 1;
        iLow = 24.63 * 1;
        iVol = 2267400 * 1;
        sVol = '2,267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 26.48 * 1;
        iOpen = 26.42 * 1;
        iHigh = 26.52 * 1;
        iLow = 22.91 * 1;
        iVol = 2175500 * 1;
        sVol = '2,175,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 21.51 * 1;
        iOpen = 25.11 * 1;
        iHigh = 25.16 * 1;
        iLow = 21.13 * 1;
        iVol = 2965000 * 1;
        sVol = '2,965,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 17.18 * 1;
        iOpen = 18.72 * 1;
        iHigh = 18.72 * 1;
        iLow = 14.09 * 1;
        iVol = 4064900 * 1;
        sVol = '4,064,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 17.16 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.96 * 1;
        iLow = 14.83 * 1;
        iVol = 2653200 * 1;
        sVol = '2,653,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 10.50 * 1;
        iOpen = 14.99 * 1;
        iHigh = 15.47 * 1;
        iLow = 10.24 * 1;
        iVol = 3512200 * 1;
        sVol = '3,512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 8.58 * 1;
        iOpen = 10.63 * 1;
        iHigh = 10.81 * 1;
        iLow = 7.44 * 1;
        iVol = 5008600 * 1;
        sVol = '5,008,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 7.62 * 1;
        iOpen = 7.83 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.00 * 1;
        iVol = 3969000 * 1;
        sVol = '3,969,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 10.99 * 1;
        iOpen = 7.72 * 1;
        iHigh = 11.57 * 1;
        iLow = 7.08 * 1;
        iVol = 4796400 * 1;
        sVol = '4,796,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 9.31 * 1;
        iOpen = 11.88 * 1;
        iHigh = 11.95 * 1;
        iLow = 9.01 * 1;
        iVol = 4829800 * 1;
        sVol = '4,829,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 10.62 * 1;
        iOpen = 9.51 * 1;
        iHigh = 10.65 * 1;
        iLow = 8.54 * 1;
        iVol = 3193400 * 1;
        sVol = '3,193,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 13.85 * 1;
        iOpen = 12.17 * 1;
        iHigh = 14.96 * 1;
        iLow = 12.04 * 1;
        iVol = 4254700 * 1;
        sVol = '4,254,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 15.47 * 1;
        iOpen = 14.14 * 1;
        iHigh = 17.02 * 1;
        iLow = 13.25 * 1;
        iVol = 4981400 * 1;
        sVol = '4,981,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 14.50 * 1;
        iOpen = 15.54 * 1;
        iHigh = 16.25 * 1;
        iLow = 13.91 * 1;
        iVol = 4504300 * 1;
        sVol = '4,504,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 11.07 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.26 * 1;
        iLow = 11.00 * 1;
        iVol = 4233700 * 1;
        sVol = '4,233,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 11.34 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.47 * 1;
        iLow = 9.86 * 1;
        iVol = 2471200 * 1;
        sVol = '2,471,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 12.01 * 1;
        iOpen = 11.40 * 1;
        iHigh = 13.42 * 1;
        iLow = 11.38 * 1;
        iVol = 3691900 * 1;
        sVol = '3,691,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 11.49 * 1;
        iOpen = 11.25 * 1;
        iHigh = 11.94 * 1;
        iLow = 10.51 * 1;
        iVol = 2873100 * 1;
        sVol = '2,873,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 10.10 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.89 * 1;
        iLow = 9.89 * 1;
        iVol = 3606400 * 1;
        sVol = '3,606,400';
            
        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 = 10.47 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.66 * 1;
        iLow = 9.80 * 1;
        iVol = 2251800 * 1;
        sVol = '2,251,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 12.14 * 1;
        iOpen = 11.44 * 1;
        iHigh = 12.38 * 1;
        iLow = 11.13 * 1;
        iVol = 3590700 * 1;
        sVol = '3,590,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 13.02 * 1;
        iOpen = 13.35 * 1;
        iHigh = 14.85 * 1;
        iLow = 12.78 * 1;
        iVol = 4115200 * 1;
        sVol = '4,115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 14.71 * 1;
        iOpen = 13.64 * 1;
        iHigh = 15.35 * 1;
        iLow = 13.16 * 1;
        iVol = 3894100 * 1;
        sVol = '3,894,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 17.29 * 1;
        iOpen = 15.54 * 1;
        iHigh = 17.98 * 1;
        iLow = 15.54 * 1;
        iVol = 3680200 * 1;
        sVol = '3,680,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 15.08 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.50 * 1;
        iLow = 14.81 * 1;
        iVol = 3764700 * 1;
        sVol = '3,764,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 15.71 * 1;
        iOpen = 16.16 * 1;
        iHigh = 17.30 * 1;
        iLow = 15.41 * 1;
        iVol = 3301600 * 1;
        sVol = '3,301,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 14.58 * 1;
        iOpen = 14.52 * 1;
        iHigh = 15.31 * 1;
        iLow = 14.10 * 1;
        iVol = 2549300 * 1;
        sVol = '2,549,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 14.50 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.83 * 1;
        iLow = 14.00 * 1;
        iVol = 1900400 * 1;
        sVol = '1,900,400';
            
        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 = 15.89 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.05 * 1;
        iVol = 2474900 * 1;
        sVol = '2,474,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 15.28 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.75 * 1;
        iLow = 15.23 * 1;
        iVol = 3143900 * 1;
        sVol = '3,143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 14.92 * 1;
        iOpen = 14.73 * 1;
        iHigh = 15.79 * 1;
        iLow = 14.50 * 1;
        iVol = 3272200 * 1;
        sVol = '3,272,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 16.41 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.62 * 1;
        iLow = 14.89 * 1;
        iVol = 3600800 * 1;
        sVol = '3,600,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 15.68 * 1;
        iOpen = 16.88 * 1;
        iHigh = 16.89 * 1;
        iLow = 15.35 * 1;
        iVol = 3150800 * 1;
        sVol = '3,150,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 15.87 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.21 * 1;
        iVol = 1697300 * 1;
        sVol = '1,697,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 17.15 * 1;
        iOpen = 16.05 * 1;
        iHigh = 17.59 * 1;
        iLow = 15.87 * 1;
        iVol = 3352300 * 1;
        sVol = '3,352,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 19.14 * 1;
        iOpen = 18.22 * 1;
        iHigh = 19.48 * 1;
        iLow = 17.25 * 1;
        iVol = 4123700 * 1;
        sVol = '4,123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 24.84 * 1;
        iOpen = 23.09 * 1;
        iHigh = 26.18 * 1;
        iLow = 21.05 * 1;
        iVol = 10613500 * 1;
        sVol = '10,613,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 23.28 * 1;
        iOpen = 24.43 * 1;
        iHigh = 25.55 * 1;
        iLow = 22.46 * 1;
        iVol = 4616400 * 1;
        sVol = '4,616,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 21.88 * 1;
        iOpen = 22.27 * 1;
        iHigh = 23.35 * 1;
        iLow = 20.92 * 1;
        iVol = 3607900 * 1;
        sVol = '3,607,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 19.99 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.66 * 1;
        iLow = 19.40 * 1;
        iVol = 4309600 * 1;
        sVol = '4,309,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 19.75 * 1;
        iOpen = 20.91 * 1;
        iHigh = 21.39 * 1;
        iLow = 19.63 * 1;
        iVol = 2105100 * 1;
        sVol = '2,105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 19.29 * 1;
        iOpen = 19.90 * 1;
        iHigh = 20.58 * 1;
        iLow = 19.21 * 1;
        iVol = 1798700 * 1;
        sVol = '1,798,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 20.26 * 1;
        iOpen = 19.17 * 1;
        iHigh = 20.66 * 1;
        iLow = 18.85 * 1;
        iVol = 10664800 * 1;
        sVol = '10,664,800';
            
        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 = 22.41 * 1;
        iOpen = 20.75 * 1;
        iHigh = 22.95 * 1;
        iLow = 20.51 * 1;
        iVol = 5643500 * 1;
        sVol = '5,643,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 22.07 * 1;
        iOpen = 21.89 * 1;
        iHigh = 23.23 * 1;
        iLow = 21.29 * 1;
        iVol = 3066200 * 1;
        sVol = '3,066,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 20.56 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.75 * 1;
        iLow = 20.54 * 1;
        iVol = 3008000 * 1;
        sVol = '3,008,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 18.91 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.83 * 1;
        iLow = 18.08 * 1;
        iVol = 4008800 * 1;
        sVol = '4,008,800';
            
        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 = 18.92 * 1;
        iOpen = 18.10 * 1;
        iHigh = 19.27 * 1;
        iLow = 17.15 * 1;
        iVol = 3789100 * 1;
        sVol = '3,789,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 19.71 * 1;
        iOpen = 18.64 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.45 * 1;
        iVol = 2338000 * 1;
        sVol = '2,338,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 22.53 * 1;
        iOpen = 21.46 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.16 * 1;
        iVol = 3933900 * 1;
        sVol = '3,933,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 22.71 * 1;
        iOpen = 22.34 * 1;
        iHigh = 23.95 * 1;
        iLow = 21.51 * 1;
        iVol = 3052200 * 1;
        sVol = '3,052,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 23.17 * 1;
        iOpen = 23.68 * 1;
        iHigh = 24.40 * 1;
        iLow = 22.51 * 1;
        iVol = 2760700 * 1;
        sVol = '2,760,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 24.50 * 1;
        iOpen = 23.00 * 1;
        iHigh = 24.60 * 1;
        iLow = 22.87 * 1;
        iVol = 3914900 * 1;
        sVol = '3,914,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 24.49 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.01 * 1;
        iVol = 2761000 * 1;
        sVol = '2,761,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 25.90 * 1;
        iOpen = 26.80 * 1;
        iHigh = 26.88 * 1;
        iLow = 25.52 * 1;
        iVol = 2987000 * 1;
        sVol = '2,987,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 28.15 * 1;
        iOpen = 26.92 * 1;
        iHigh = 28.30 * 1;
        iLow = 26.27 * 1;
        iVol = 3455000 * 1;
        sVol = '3,455,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 26.36 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.35 * 1;
        iLow = 26.21 * 1;
        iVol = 2666700 * 1;
        sVol = '2,666,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 26.35 * 1;
        iOpen = 25.70 * 1;
        iHigh = 27.03 * 1;
        iLow = 25.42 * 1;
        iVol = 2683600 * 1;
        sVol = '2,683,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 27.23 * 1;
        iOpen = 26.32 * 1;
        iHigh = 27.98 * 1;
        iLow = 26.11 * 1;
        iVol = 1992000 * 1;
        sVol = '1,992,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 26.91 * 1;
        iOpen = 27.42 * 1;
        iHigh = 27.71 * 1;
        iLow = 25.65 * 1;
        iVol = 2575300 * 1;
        sVol = '2,575,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 28.42 * 1;
        iOpen = 27.53 * 1;
        iHigh = 29.95 * 1;
        iLow = 27.33 * 1;
        iVol = 4735100 * 1;
        sVol = '4,735,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 29.36 * 1;
        iOpen = 28.41 * 1;
        iHigh = 30.26 * 1;
        iLow = 28.00 * 1;
        iVol = 4146600 * 1;
        sVol = '4,146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 28.87 * 1;
        iOpen = 31.99 * 1;
        iHigh = 32.30 * 1;
        iLow = 28.42 * 1;
        iVol = 5036600 * 1;
        sVol = '5,036,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 29.85 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.91 * 1;
        iLow = 29.48 * 1;
        iVol = 2825300 * 1;
        sVol = '2,825,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 29.82 * 1;
        iOpen = 28.60 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.05 * 1;
        iVol = 3358500 * 1;
        sVol = '3,358,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 27.55 * 1;
        iOpen = 29.62 * 1;
        iHigh = 29.73 * 1;
        iLow = 26.82 * 1;
        iVol = 3390500 * 1;
        sVol = '3,390,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 24.02 * 1;
        iOpen = 24.45 * 1;
        iHigh = 25.42 * 1;
        iLow = 23.21 * 1;
        iVol = 4810200 * 1;
        sVol = '4,810,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 25.99 * 1;
        iOpen = 25.69 * 1;
        iHigh = 26.12 * 1;
        iLow = 23.79 * 1;
        iVol = 2578200 * 1;
        sVol = '2,578,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 27.33 * 1;
        iOpen = 23.59 * 1;
        iHigh = 27.53 * 1;
        iLow = 23.57 * 1;
        iVol = 3228100 * 1;
        sVol = '3,228,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 27.60 * 1;
        iOpen = 29.69 * 1;
        iHigh = 29.96 * 1;
        iLow = 27.22 * 1;
        iVol = 3494500 * 1;
        sVol = '3,494,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 26.27 * 1;
        iOpen = 27.16 * 1;
        iHigh = 27.68 * 1;
        iLow = 25.97 * 1;
        iVol = 3747600 * 1;
        sVol = '3,747,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 26.10 * 1;
        iOpen = 25.56 * 1;
        iHigh = 26.30 * 1;
        iLow = 24.92 * 1;
        iVol = 3429500 * 1;
        sVol = '3,429,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 24.21 * 1;
        iOpen = 26.61 * 1;
        iHigh = 26.83 * 1;
        iLow = 24.07 * 1;
        iVol = 4461600 * 1;
        sVol = '4,461,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 22.83 * 1;
        iOpen = 23.90 * 1;
        iHigh = 23.99 * 1;
        iLow = 22.61 * 1;
        iVol = 3531400 * 1;
        sVol = '3,531,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 25.73 * 1;
        iOpen = 23.71 * 1;
        iHigh = 25.94 * 1;
        iLow = 23.66 * 1;
        iVol = 4780500 * 1;
        sVol = '4,780,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 23.53 * 1;
        iOpen = 24.78 * 1;
        iHigh = 25.00 * 1;
        iLow = 22.65 * 1;
        iVol = 11427400 * 1;
        sVol = '11,427,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 23.41 * 1;
        iOpen = 23.14 * 1;
        iHigh = 24.70 * 1;
        iLow = 23.03 * 1;
        iVol = 2668000 * 1;
        sVol = '2,668,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 22.27 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.44 * 1;
        iLow = 20.86 * 1;
        iVol = 5448000 * 1;
        sVol = '5,448,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 25.04 * 1;
        iOpen = 23.73 * 1;
        iHigh = 25.47 * 1;
        iLow = 22.70 * 1;
        iVol = 4203400 * 1;
        sVol = '4,203,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 24.00 * 1;
        iOpen = 24.79 * 1;
        iHigh = 25.12 * 1;
        iLow = 23.66 * 1;
        iVol = 4408000 * 1;
        sVol = '4,408,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 23.12 * 1;
        iOpen = 24.07 * 1;
        iHigh = 25.22 * 1;
        iLow = 22.68 * 1;
        iVol = 3814900 * 1;
        sVol = '3,814,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 22.15 * 1;
        iOpen = 23.83 * 1;
        iHigh = 24.04 * 1;
        iLow = 21.89 * 1;
        iVol = 3057800 * 1;
        sVol = '3,057,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 22.96 * 1;
        iOpen = 22.82 * 1;
        iHigh = 23.07 * 1;
        iLow = 21.23 * 1;
        iVol = 3758600 * 1;
        sVol = '3,758,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 22.17 * 1;
        iOpen = 22.43 * 1;
        iHigh = 23.10 * 1;
        iLow = 21.95 * 1;
        iVol = 2300200 * 1;
        sVol = '2,300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 22.15 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.18 * 1;
        iVol = 2278800 * 1;
        sVol = '2,278,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 21.60 * 1;
        iOpen = 22.23 * 1;
        iHigh = 22.38 * 1;
        iLow = 20.72 * 1;
        iVol = 2418700 * 1;
        sVol = '2,418,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 22.82 * 1;
        iOpen = 21.32 * 1;
        iHigh = 22.92 * 1;
        iLow = 20.96 * 1;
        iVol = 1948000 * 1;
        sVol = '1,948,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 22.36 * 1;
        iOpen = 23.37 * 1;
        iHigh = 23.99 * 1;
        iLow = 22.11 * 1;
        iVol = 2289800 * 1;
        sVol = '2,289,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 21.97 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.79 * 1;
        iLow = 21.77 * 1;
        iVol = 2362800 * 1;
        sVol = '2,362,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 25.27 * 1;
        iOpen = 23.52 * 1;
        iHigh = 25.45 * 1;
        iLow = 23.06 * 1;
        iVol = 3501100 * 1;
        sVol = '3,501,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 24.33 * 1;
        iOpen = 24.03 * 1;
        iHigh = 24.87 * 1;
        iLow = 23.77 * 1;
        iVol = 1460600 * 1;
        sVol = '1,460,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 24.30 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.68 * 1;
        iLow = 23.31 * 1;
        iVol = 1946900 * 1;
        sVol = '1,946,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 23.61 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.07 * 1;
        iVol = 1800000 * 1;
        sVol = '1,800,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 24.35 * 1;
        iOpen = 24.02 * 1;
        iHigh = 24.97 * 1;
        iLow = 23.83 * 1;
        iVol = 1460100 * 1;
        sVol = '1,460,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 25.28 * 1;
        iOpen = 23.75 * 1;
        iHigh = 26.07 * 1;
        iLow = 23.68 * 1;
        iVol = 2254100 * 1;
        sVol = '2,254,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 25.61 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.95 * 1;
        iLow = 24.50 * 1;
        iVol = 1366600 * 1;
        sVol = '1,366,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 26.44 * 1;
        iOpen = 25.28 * 1;
        iHigh = 26.63 * 1;
        iLow = 25.01 * 1;
        iVol = 1783000 * 1;
        sVol = '1,783,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 26.47 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.60 * 1;
        iVol = 1710100 * 1;
        sVol = '1,710,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 26.61 * 1;
        iOpen = 26.29 * 1;
        iHigh = 26.85 * 1;
        iLow = 25.67 * 1;
        iVol = 1774400 * 1;
        sVol = '1,774,400';
            
        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 = 28.41 * 1;
        iOpen = 27.00 * 1;
        iHigh = 29.02 * 1;
        iLow = 26.99 * 1;
        iVol = 2146200 * 1;
        sVol = '2,146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 27.93 * 1;
        iOpen = 27.56 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.27 * 1;
        iVol = 1489300 * 1;
        sVol = '1,489,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 26.89 * 1;
        iOpen = 27.60 * 1;
        iHigh = 27.88 * 1;
        iLow = 26.07 * 1;
        iVol = 1698800 * 1;
        sVol = '1,698,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 25.98 * 1;
        iOpen = 26.79 * 1;
        iHigh = 26.80 * 1;
        iLow = 25.90 * 1;
        iVol = 1638600 * 1;
        sVol = '1,638,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 27.65 * 1;
        iOpen = 26.26 * 1;
        iHigh = 28.14 * 1;
        iLow = 26.15 * 1;
        iVol = 1754300 * 1;
        sVol = '1,754,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 28.02 * 1;
        iOpen = 28.69 * 1;
        iHigh = 28.71 * 1;
        iLow = 27.57 * 1;
        iVol = 1875700 * 1;
        sVol = '1,875,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 28.64 * 1;
        iOpen = 27.86 * 1;
        iHigh = 28.87 * 1;
        iLow = 27.56 * 1;
        iVol = 1540500 * 1;
        sVol = '1,540,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 29.70 * 1;
        iOpen = 29.34 * 1;
        iHigh = 30.20 * 1;
        iLow = 28.52 * 1;
        iVol = 2946000 * 1;
        sVol = '2,946,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 29.80 * 1;
        iOpen = 30.51 * 1;
        iHigh = 31.38 * 1;
        iLow = 29.31 * 1;
        iVol = 1739100 * 1;
        sVol = '1,739,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 30.16 * 1;
        iOpen = 30.99 * 1;
        iHigh = 32.10 * 1;
        iLow = 30.01 * 1;
        iVol = 3462900 * 1;
        sVol = '3,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 34.54 * 1;
        iOpen = 31.83 * 1;
        iHigh = 34.97 * 1;
        iLow = 29.73 * 1;
        iVol = 8441400 * 1;
        sVol = '8,441,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 36.68 * 1;
        iOpen = 35.00 * 1;
        iHigh = 37.21 * 1;
        iLow = 34.44 * 1;
        iVol = 4880500 * 1;
        sVol = '4,880,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 36.99 * 1;
        iOpen = 36.30 * 1;
        iHigh = 37.98 * 1;
        iLow = 36.19 * 1;
        iVol = 2512100 * 1;
        sVol = '2,512,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 37.18 * 1;
        iOpen = 38.41 * 1;
        iHigh = 38.57 * 1;
        iLow = 36.09 * 1;
        iVol = 2924600 * 1;
        sVol = '2,924,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 37.72 * 1;
        iOpen = 37.07 * 1;
        iHigh = 37.76 * 1;
        iLow = 36.16 * 1;
        iVol = 2148700 * 1;
        sVol = '2,148,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 37.59 * 1;
        iOpen = 37.70 * 1;
        iHigh = 38.39 * 1;
        iLow = 36.97 * 1;
        iVol = 2368200 * 1;
        sVol = '2,368,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 38.25 * 1;
        iOpen = 37.24 * 1;
        iHigh = 39.27 * 1;
        iLow = 36.71 * 1;
        iVol = 2427500 * 1;
        sVol = '2,427,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 38.49 * 1;
        iOpen = 38.07 * 1;
        iHigh = 39.09 * 1;
        iLow = 37.76 * 1;
        iVol = 1479700 * 1;
        sVol = '1,479,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 39.25 * 1;
        iOpen = 38.71 * 1;
        iHigh = 39.50 * 1;
        iLow = 37.90 * 1;
        iVol = 1512300 * 1;
        sVol = '1,512,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 39.59 * 1;
        iOpen = 39.48 * 1;
        iHigh = 39.84 * 1;
        iLow = 38.17 * 1;
        iVol = 1458700 * 1;
        sVol = '1,458,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 39.20 * 1;
        iOpen = 39.10 * 1;
        iHigh = 40.08 * 1;
        iLow = 38.78 * 1;
        iVol = 1730800 * 1;
        sVol = '1,730,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 40.30 * 1;
        iOpen = 39.44 * 1;
        iHigh = 40.60 * 1;
        iLow = 39.30 * 1;
        iVol = 1796900 * 1;
        sVol = '1,796,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 45.61 * 1;
        iOpen = 41.10 * 1;
        iHigh = 45.93 * 1;
        iLow = 40.83 * 1;
        iVol = 3631000 * 1;
        sVol = '3,631,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 45.04 * 1;
        iOpen = 45.31 * 1;
        iHigh = 45.65 * 1;
        iLow = 43.59 * 1;
        iVol = 3055200 * 1;
        sVol = '3,055,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 45.86 * 1;
        iOpen = 43.46 * 1;
        iHigh = 46.06 * 1;
        iLow = 43.18 * 1;
        iVol = 1808000 * 1;
        sVol = '1,808,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 47.76 * 1;
        iOpen = 45.90 * 1;
        iHigh = 48.63 * 1;
        iLow = 44.90 * 1;
        iVol = 2367900 * 1;
        sVol = '2,367,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 46.62 * 1;
        iOpen = 48.18 * 1;
        iHigh = 49.61 * 1;
        iLow = 45.91 * 1;
        iVol = 2760800 * 1;
        sVol = '2,760,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 45.68 * 1;
        iOpen = 47.62 * 1;
        iHigh = 48.09 * 1;
        iLow = 44.62 * 1;
        iVol = 1460100 * 1;
        sVol = '1,460,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 44.13 * 1;
        iOpen = 45.16 * 1;
        iHigh = 46.45 * 1;
        iLow = 43.97 * 1;
        iVol = 1668300 * 1;
        sVol = '1,668,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 44.15 * 1;
        iOpen = 44.14 * 1;
        iHigh = 45.85 * 1;
        iLow = 43.13 * 1;
        iVol = 1656800 * 1;
        sVol = '1,656,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 44.41 * 1;
        iOpen = 44.50 * 1;
        iHigh = 45.99 * 1;
        iLow = 44.36 * 1;
        iVol = 1493200 * 1;
        sVol = '1,493,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 43.57 * 1;
        iOpen = 44.56 * 1;
        iHigh = 44.91 * 1;
        iLow = 42.46 * 1;
        iVol = 1025100 * 1;
        sVol = '1,025,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 44.67 * 1;
        iOpen = 44.16 * 1;
        iHigh = 45.24 * 1;
        iLow = 43.67 * 1;
        iVol = 1114500 * 1;
        sVol = '1,114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 46.21 * 1;
        iOpen = 45.04 * 1;
        iHigh = 48.11 * 1;
        iLow = 43.59 * 1;
        iVol = 2637800 * 1;
        sVol = '2,637,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 46.52 * 1;
        iOpen = 46.21 * 1;
        iHigh = 46.94 * 1;
        iLow = 45.19 * 1;
        iVol = 1405300 * 1;
        sVol = '1,405,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 45.10 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.97 * 1;
        iLow = 44.24 * 1;
        iVol = 1408200 * 1;
        sVol = '1,408,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 46.10 * 1;
        iOpen = 45.93 * 1;
        iHigh = 47.91 * 1;
        iLow = 45.21 * 1;
        iVol = 1902900 * 1;
        sVol = '1,902,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 44.63 * 1;
        iOpen = 44.35 * 1;
        iHigh = 44.75 * 1;
        iLow = 42.50 * 1;
        iVol = 1604800 * 1;
        sVol = '1,604,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 44.66 * 1;
        iOpen = 44.62 * 1;
        iHigh = 45.00 * 1;
        iLow = 43.09 * 1;
        iVol = 1010200 * 1;
        sVol = '1,010,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 43.65 * 1;
        iOpen = 45.18 * 1;
        iHigh = 45.84 * 1;
        iLow = 43.59 * 1;
        iVol = 920900 * 1;
        sVol = '920,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 46.12 * 1;
        iOpen = 43.78 * 1;
        iHigh = 46.26 * 1;
        iLow = 43.05 * 1;
        iVol = 1795200 * 1;
        sVol = '1,795,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 44.93 * 1;
        iOpen = 46.07 * 1;
        iHigh = 46.78 * 1;
        iLow = 44.68 * 1;
        iVol = 1670700 * 1;
        sVol = '1,670,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 45.43 * 1;
        iOpen = 45.74 * 1;
        iHigh = 46.09 * 1;
        iLow = 44.78 * 1;
        iVol = 1369400 * 1;
        sVol = '1,369,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 43.57 * 1;
        iOpen = 45.32 * 1;
        iHigh = 45.32 * 1;
        iLow = 43.02 * 1;
        iVol = 1907600 * 1;
        sVol = '1,907,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 42.72 * 1;
        iOpen = 43.66 * 1;
        iHigh = 44.83 * 1;
        iLow = 42.37 * 1;
        iVol = 1953200 * 1;
        sVol = '1,953,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 43.01 * 1;
        iOpen = 43.09 * 1;
        iHigh = 43.84 * 1;
        iLow = 42.55 * 1;
        iVol = 1869000 * 1;
        sVol = '1,869,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 43.56 * 1;
        iOpen = 41.00 * 1;
        iHigh = 43.63 * 1;
        iLow = 40.66 * 1;
        iVol = 2226100 * 1;
        sVol = '2,226,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 43.60 * 1;
        iOpen = 44.36 * 1;
        iHigh = 45.17 * 1;
        iLow = 43.21 * 1;
        iVol = 1253200 * 1;
        sVol = '1,253,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 42.95 * 1;
        iOpen = 44.24 * 1;
        iHigh = 45.75 * 1;
        iLow = 42.90 * 1;
        iVol = 1471100 * 1;
        sVol = '1,471,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 45.04 * 1;
        iOpen = 44.18 * 1;
        iHigh = 45.27 * 1;
        iLow = 43.32 * 1;
        iVol = 1929900 * 1;
        sVol = '1,929,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 46.84 * 1;
        iOpen = 45.59 * 1;
        iHigh = 47.00 * 1;
        iLow = 44.28 * 1;
        iVol = 1120400 * 1;
        sVol = '1,120,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 47.31 * 1;
        iOpen = 47.00 * 1;
        iHigh = 48.38 * 1;
        iLow = 46.34 * 1;
        iVol = 1604200 * 1;
        sVol = '1,604,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 45.66 * 1;
        iOpen = 47.31 * 1;
        iHigh = 47.31 * 1;
        iLow = 45.30 * 1;
        iVol = 1317200 * 1;
        sVol = '1,317,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 44.73 * 1;
        iOpen = 45.40 * 1;
        iHigh = 45.55 * 1;
        iLow = 44.13 * 1;
        iVol = 951000 * 1;
        sVol = '951,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 46.65 * 1;
        iOpen = 45.51 * 1;
        iHigh = 47.60 * 1;
        iLow = 45.26 * 1;
        iVol = 1814700 * 1;
        sVol = '1,814,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 48.78 * 1;
        iOpen = 47.16 * 1;
        iHigh = 50.43 * 1;
        iLow = 47.14 * 1;
        iVol = 2064900 * 1;
        sVol = '2,064,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 47.13 * 1;
        iOpen = 48.66 * 1;
        iHigh = 49.19 * 1;
        iLow = 47.08 * 1;
        iVol = 1334000 * 1;
        sVol = '1,334,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 45.63 * 1;
        iOpen = 47.27 * 1;
        iHigh = 47.53 * 1;
        iLow = 45.37 * 1;
        iVol = 1358600 * 1;
        sVol = '1,358,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 46.49 * 1;
        iOpen = 46.46 * 1;
        iHigh = 48.69 * 1;
        iLow = 46.34 * 1;
        iVol = 1180300 * 1;
        sVol = '1,180,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 45.13 * 1;
        iOpen = 46.68 * 1;
        iHigh = 46.79 * 1;
        iLow = 44.76 * 1;
        iVol = 1220600 * 1;
        sVol = '1,220,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 46.09 * 1;
        iOpen = 45.18 * 1;
        iHigh = 46.48 * 1;
        iLow = 45.01 * 1;
        iVol = 972400 * 1;
        sVol = '972,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 44.75 * 1;
        iOpen = 46.50 * 1;
        iHigh = 46.50 * 1;
        iLow = 43.52 * 1;
        iVol = 2019100 * 1;
        sVol = '2,019,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 43.91 * 1;
        iOpen = 44.28 * 1;
        iHigh = 44.59 * 1;
        iLow = 42.07 * 1;
        iVol = 1940800 * 1;
        sVol = '1,940,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 43.21 * 1;
        iOpen = 43.69 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.10 * 1;
        iVol = 1787700 * 1;
        sVol = '1,787,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 41.96 * 1;
        iOpen = 41.88 * 1;
        iHigh = 43.59 * 1;
        iLow = 40.73 * 1;
        iVol = 2583700 * 1;
        sVol = '2,583,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 44.52 * 1;
        iOpen = 42.40 * 1;
        iHigh = 44.97 * 1;
        iLow = 41.19 * 1;
        iVol = 2059100 * 1;
        sVol = '2,059,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 43.54 * 1;
        iOpen = 44.31 * 1;
        iHigh = 45.24 * 1;
        iLow = 42.47 * 1;
        iVol = 1131600 * 1;
        sVol = '1,131,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 44.35 * 1;
        iOpen = 44.26 * 1;
        iHigh = 44.70 * 1;
        iLow = 43.18 * 1;
        iVol = 1123800 * 1;
        sVol = '1,123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 46.32 * 1;
        iOpen = 44.82 * 1;
        iHigh = 46.68 * 1;
        iLow = 44.38 * 1;
        iVol = 1021000 * 1;
        sVol = '1,021,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 46.69 * 1;
        iOpen = 45.19 * 1;
        iHigh = 48.25 * 1;
        iLow = 44.64 * 1;
        iVol = 1275600 * 1;
        sVol = '1,275,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 45.58 * 1;
        iOpen = 46.66 * 1;
        iHigh = 47.78 * 1;
        iLow = 45.50 * 1;
        iVol = 1255000 * 1;
        sVol = '1,255,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 45.48 * 1;
        iOpen = 45.42 * 1;
        iHigh = 45.59 * 1;
        iLow = 44.21 * 1;
        iVol = 930100 * 1;
        sVol = '930,100';
            
        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 = 50.07 * 1;
        iOpen = 50.50 * 1;
        iHigh = 52.95 * 1;
        iLow = 47.79 * 1;
        iVol = 2911900 * 1;
        sVol = '2,911,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 48.35 * 1;
        iOpen = 49.91 * 1;
        iHigh = 50.93 * 1;
        iLow = 46.36 * 1;
        iVol = 2387900 * 1;
        sVol = '2,387,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 46.25 * 1;
        iOpen = 48.75 * 1;
        iHigh = 48.75 * 1;
        iLow = 45.59 * 1;
        iVol = 1376300 * 1;
        sVol = '1,376,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 46.06 * 1;
        iOpen = 45.68 * 1;
        iHigh = 46.95 * 1;
        iLow = 44.69 * 1;
        iVol = 2024400 * 1;
        sVol = '2,024,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 47.30 * 1;
        iOpen = 46.53 * 1;
        iHigh = 47.64 * 1;
        iLow = 46.31 * 1;
        iVol = 1407300 * 1;
        sVol = '1,407,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 50.88 * 1;
        iOpen = 48.98 * 1;
        iHigh = 51.90 * 1;
        iLow = 48.77 * 1;
        iVol = 2197900 * 1;
        sVol = '2,197,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 51.19 * 1;
        iOpen = 49.75 * 1;
        iHigh = 51.96 * 1;
        iLow = 49.50 * 1;
        iVol = 1323800 * 1;
        sVol = '1,323,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 49.98 * 1;
        iOpen = 51.39 * 1;
        iHigh = 52.19 * 1;
        iLow = 49.92 * 1;
        iVol = 909400 * 1;
        sVol = '909,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 49.49 * 1;
        iOpen = 49.48 * 1;
        iHigh = 50.28 * 1;
        iLow = 48.26 * 1;
        iVol = 978800 * 1;
        sVol = '978,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 48.60 * 1;
        iOpen = 49.08 * 1;
        iHigh = 49.68 * 1;
        iLow = 48.19 * 1;
        iVol = 938400 * 1;
        sVol = '938,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 49.50 * 1;
        iOpen = 49.29 * 1;
        iHigh = 50.05 * 1;
        iLow = 47.67 * 1;
        iVol = 1106300 * 1;
        sVol = '1,106,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 52.24 * 1;
        iOpen = 50.85 * 1;
        iHigh = 53.59 * 1;
        iLow = 50.44 * 1;
        iVol = 1502200 * 1;
        sVol = '1,502,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 52.28 * 1;
        iOpen = 51.54 * 1;
        iHigh = 52.32 * 1;
        iLow = 49.76 * 1;
        iVol = 818400 * 1;
        sVol = '818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 52.42 * 1;
        iOpen = 52.13 * 1;
        iHigh = 53.05 * 1;
        iLow = 51.60 * 1;
        iVol = 492100 * 1;
        sVol = '492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 50.11 * 1;
        iOpen = 51.90 * 1;
        iHigh = 52.18 * 1;
        iLow = 49.78 * 1;
        iVol = 1602800 * 1;
        sVol = '1,602,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 51.28 * 1;
        iOpen = 50.79 * 1;
        iHigh = 51.94 * 1;
        iLow = 50.11 * 1;
        iVol = 1578400 * 1;
        sVol = '1,578,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 51.30 * 1;
        iOpen = 50.55 * 1;
        iHigh = 51.67 * 1;
        iLow = 49.75 * 1;
        iVol = 1188700 * 1;
        sVol = '1,188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 52.97 * 1;
        iOpen = 51.69 * 1;
        iHigh = 53.64 * 1;
        iLow = 50.75 * 1;
        iVol = 1175700 * 1;
        sVol = '1,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 53.03 * 1;
        iOpen = 53.49 * 1;
        iHigh = 53.73 * 1;
        iLow = 52.01 * 1;
        iVol = 559200 * 1;
        sVol = '559,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 51.13 * 1;
        iOpen = 52.59 * 1;
        iHigh = 52.95 * 1;
        iLow = 50.51 * 1;
        iVol = 1155600 * 1;
        sVol = '1,155,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 51.34 * 1;
        iOpen = 50.47 * 1;
        iHigh = 52.25 * 1;
        iLow = 50.11 * 1;
        iVol = 815800 * 1;
        sVol = '815,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 53.52 * 1;
        iOpen = 51.62 * 1;
        iHigh = 54.58 * 1;
        iLow = 51.31 * 1;
        iVol = 1057900 * 1;
        sVol = '1,057,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 54.57 * 1;
        iOpen = 53.00 * 1;
        iHigh = 54.86 * 1;
        iLow = 52.20 * 1;
        iVol = 788700 * 1;
        sVol = '788,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 53.34 * 1;
        iOpen = 54.31 * 1;
        iHigh = 54.70 * 1;
        iLow = 52.10 * 1;
        iVol = 819200 * 1;
        sVol = '819,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 52.43 * 1;
        iOpen = 53.37 * 1;
        iHigh = 54.18 * 1;
        iLow = 51.94 * 1;
        iVol = 1060100 * 1;
        sVol = '1,060,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 55.15 * 1;
        iOpen = 53.03 * 1;
        iHigh = 55.35 * 1;
        iLow = 52.25 * 1;
        iVol = 1080000 * 1;
        sVol = '1,080,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 54.35 * 1;
        iOpen = 52.41 * 1;
        iHigh = 55.89 * 1;
        iLow = 52.41 * 1;
        iVol = 2064000 * 1;
        sVol = '2,064,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 54.99 * 1;
        iOpen = 54.64 * 1;
        iHigh = 55.20 * 1;
        iLow = 52.05 * 1;
        iVol = 1798800 * 1;
        sVol = '1,798,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 55.16 * 1;
        iOpen = 54.99 * 1;
        iHigh = 56.13 * 1;
        iLow = 54.56 * 1;
        iVol = 2112000 * 1;
        sVol = '2,112,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 56.10 * 1;
        iOpen = 53.69 * 1;
        iHigh = 56.14 * 1;
        iLow = 52.17 * 1;
        iVol = 1737000 * 1;
        sVol = '1,737,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 58.09 * 1;
        iOpen = 56.10 * 1;
        iHigh = 58.64 * 1;
        iLow = 55.47 * 1;
        iVol = 1184400 * 1;
        sVol = '1,184,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 58.05 * 1;
        iOpen = 58.65 * 1;
        iHigh = 59.70 * 1;
        iLow = 58.00 * 1;
        iVol = 847400 * 1;
        sVol = '847,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 57.71 * 1;
        iOpen = 57.95 * 1;
        iHigh = 58.32 * 1;
        iLow = 56.76 * 1;
        iVol = 346000 * 1;
        sVol = '346,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 55.66 * 1;
        iOpen = 58.45 * 1;
        iHigh = 58.81 * 1;
        iLow = 55.58 * 1;
        iVol = 956500 * 1;
        sVol = '956,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 56.28 * 1;
        iOpen = 55.69 * 1;
        iHigh = 56.96 * 1;
        iLow = 54.68 * 1;
        iVol = 889500 * 1;
        sVol = '889,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 55.11 * 1;
        iOpen = 56.35 * 1;
        iHigh = 57.07 * 1;
        iLow = 54.97 * 1;
        iVol = 805700 * 1;
        sVol = '805,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 56.57 * 1;
        iOpen = 54.66 * 1;
        iHigh = 57.28 * 1;
        iLow = 53.52 * 1;
        iVol = 726800 * 1;
        sVol = '726,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 53.58 * 1;
        iOpen = 57.30 * 1;
        iHigh = 57.47 * 1;
        iLow = 53.20 * 1;
        iVol = 1423000 * 1;
        sVol = '1,423,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 55.10 * 1;
        iOpen = 53.94 * 1;
        iHigh = 55.88 * 1;
        iLow = 53.94 * 1;
        iVol = 852000 * 1;
        sVol = '852,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 58.88 * 1;
        iOpen = 56.01 * 1;
        iHigh = 60.33 * 1;
        iLow = 55.94 * 1;
        iVol = 1950400 * 1;
        sVol = '1,950,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 60.55 * 1;
        iOpen = 59.21 * 1;
        iHigh = 60.98 * 1;
        iLow = 59.20 * 1;
        iVol = 867100 * 1;
        sVol = '867,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 61.15 * 1;
        iOpen = 60.17 * 1;
        iHigh = 61.83 * 1;
        iLow = 59.65 * 1;
        iVol = 1086500 * 1;
        sVol = '1,086,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 59.93 * 1;
        iOpen = 60.27 * 1;
        iHigh = 60.93 * 1;
        iLow = 58.72 * 1;
        iVol = 1143200 * 1;
        sVol = '1,143,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 62.39 * 1;
        iOpen = 59.71 * 1;
        iHigh = 62.69 * 1;
        iLow = 59.70 * 1;
        iVol = 951100 * 1;
        sVol = '951,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 59.65 * 1;
        iOpen = 61.57 * 1;
        iHigh = 62.54 * 1;
        iLow = 59.34 * 1;
        iVol = 1007700 * 1;
        sVol = '1,007,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 61.07 * 1;
        iOpen = 60.03 * 1;
        iHigh = 63.31 * 1;
        iLow = 59.78 * 1;
        iVol = 1344000 * 1;
        sVol = '1,344,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 59.18 * 1;
        iOpen = 60.54 * 1;
        iHigh = 60.54 * 1;
        iLow = 58.17 * 1;
        iVol = 1390400 * 1;
        sVol = '1,390,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 61.44 * 1;
        iOpen = 60.29 * 1;
        iHigh = 61.47 * 1;
        iLow = 58.72 * 1;
        iVol = 1040300 * 1;
        sVol = '1,040,300';
            
        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 = 61.50 * 1;
        iOpen = 61.86 * 1;
        iHigh = 62.63 * 1;
        iLow = 60.49 * 1;
        iVol = 833000 * 1;
        sVol = '833,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 61.82 * 1;
        iOpen = 62.42 * 1;
        iHigh = 62.82 * 1;
        iLow = 60.66 * 1;
        iVol = 1284800 * 1;
        sVol = '1,284,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 63.01 * 1;
        iOpen = 60.53 * 1;
        iHigh = 63.30 * 1;
        iLow = 59.69 * 1;
        iVol = 1087400 * 1;
        sVol = '1,087,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 63.96 * 1;
        iOpen = 62.81 * 1;
        iHigh = 67.53 * 1;
        iLow = 62.80 * 1;
        iVol = 2219900 * 1;
        sVol = '2,219,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 62.58 * 1;
        iOpen = 65.07 * 1;
        iHigh = 66.00 * 1;
        iLow = 61.79 * 1;
        iVol = 1763300 * 1;
        sVol = '1,763,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 55.28 * 1;
        iOpen = 60.00 * 1;
        iHigh = 62.03 * 1;
        iLow = 54.76 * 1;
        iVol = 3559300 * 1;
        sVol = '3,559,300';
            
        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 = 59.86 * 1;
        iOpen = 57.51 * 1;
        iHigh = 61.34 * 1;
        iLow = 56.48 * 1;
        iVol = 2474100 * 1;
        sVol = '2,474,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 58.88 * 1;
        iOpen = 59.50 * 1;
        iHigh = 62.15 * 1;
        iLow = 57.87 * 1;
        iVol = 1305100 * 1;
        sVol = '1,305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 61.01 * 1;
        iOpen = 59.42 * 1;
        iHigh = 61.42 * 1;
        iLow = 58.46 * 1;
        iVol = 1044500 * 1;
        sVol = '1,044,500';
            
        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 = 61.07 * 1;
        iOpen = 61.92 * 1;
        iHigh = 62.84 * 1;
        iLow = 60.79 * 1;
        iVol = 1061400 * 1;
        sVol = '1,061,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 62.50 * 1;
        iOpen = 61.13 * 1;
        iHigh = 63.27 * 1;
        iLow = 61.13 * 1;
        iVol = 953600 * 1;
        sVol = '953,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 64.65 * 1;
        iOpen = 62.98 * 1;
        iHigh = 65.00 * 1;
        iLow = 62.98 * 1;
        iVol = 812700 * 1;
        sVol = '812,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 65.64 * 1;
        iOpen = 65.00 * 1;
        iHigh = 67.25 * 1;
        iLow = 64.89 * 1;
        iVol = 1041200 * 1;
        sVol = '1,041,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 66.12 * 1;
        iOpen = 65.77 * 1;
        iHigh = 66.72 * 1;
        iLow = 65.03 * 1;
        iVol = 703100 * 1;
        sVol = '703,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 67.59 * 1;
        iOpen = 66.33 * 1;
        iHigh = 68.14 * 1;
        iLow = 65.02 * 1;
        iVol = 843200 * 1;
        sVol = '843,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 67.40 * 1;
        iOpen = 68.08 * 1;
        iHigh = 68.94 * 1;
        iLow = 66.42 * 1;
        iVol = 740400 * 1;
        sVol = '740,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 67.15 * 1;
        iOpen = 67.46 * 1;
        iHigh = 67.97 * 1;
        iLow = 65.05 * 1;
        iVol = 673000 * 1;
        sVol = '673,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 66.80 * 1;
        iOpen = 67.34 * 1;
        iHigh = 68.15 * 1;
        iLow = 65.72 * 1;
        iVol = 690400 * 1;
        sVol = '690,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 66.33 * 1;
        iOpen = 66.75 * 1;
        iHigh = 67.29 * 1;
        iLow = 65.17 * 1;
        iVol = 774600 * 1;
        sVol = '774,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 64.68 * 1;
        iOpen = 65.66 * 1;
        iHigh = 66.39 * 1;
        iLow = 64.26 * 1;
        iVol = 618200 * 1;
        sVol = '618,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 67.50 * 1;
        iOpen = 64.12 * 1;
        iHigh = 67.60 * 1;
        iLow = 63.42 * 1;
        iVol = 771000 * 1;
        sVol = '771,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 71.63 * 1;
        iOpen = 68.11 * 1;
        iHigh = 72.49 * 1;
        iLow = 67.80 * 1;
        iVol = 1336000 * 1;
        sVol = '1,336,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 74.23 * 1;
        iOpen = 70.76 * 1;
        iHigh = 74.99 * 1;
        iLow = 70.56 * 1;
        iVol = 1376500 * 1;
        sVol = '1,376,500';
            
        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 = 70.85 * 1;
        iOpen = 73.22 * 1;
        iHigh = 73.70 * 1;
        iLow = 69.65 * 1;
        iVol = 1290600 * 1;
        sVol = '1,290,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 72.90 * 1;
        iOpen = 71.39 * 1;
        iHigh = 74.26 * 1;
        iLow = 71.12 * 1;
        iVol = 613600 * 1;
        sVol = '613,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 68.44 * 1;
        iOpen = 72.83 * 1;
        iHigh = 72.83 * 1;
        iLow = 67.73 * 1;
        iVol = 884700 * 1;
        sVol = '884,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 68.59 * 1;
        iOpen = 68.63 * 1;
        iHigh = 70.03 * 1;
        iLow = 67.15 * 1;
        iVol = 1011200 * 1;
        sVol = '1,011,200';
            
        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 = 72.41 * 1;
        iOpen = 70.21 * 1;
        iHigh = 73.16 * 1;
        iLow = 69.28 * 1;
        iVol = 813800 * 1;
        sVol = '813,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 70.80 * 1;
        iOpen = 72.39 * 1;
        iHigh = 73.07 * 1;
        iLow = 69.85 * 1;
        iVol = 1097800 * 1;
        sVol = '1,097,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 71.34 * 1;
        iOpen = 71.36 * 1;
        iHigh = 73.34 * 1;
        iLow = 69.51 * 1;
        iVol = 644600 * 1;
        sVol = '644,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 70.52 * 1;
        iOpen = 70.93 * 1;
        iHigh = 72.50 * 1;
        iLow = 67.84 * 1;
        iVol = 755400 * 1;
        sVol = '755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 71.99 * 1;
        iOpen = 71.42 * 1;
        iHigh = 72.37 * 1;
        iLow = 65.70 * 1;
        iVol = 1004300 * 1;
        sVol = '1,004,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 72.49 * 1;
        iOpen = 72.83 * 1;
        iHigh = 74.51 * 1;
        iLow = 71.34 * 1;
        iVol = 648900 * 1;
        sVol = '648,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 70.83 * 1;
        iOpen = 73.58 * 1;
        iHigh = 73.68 * 1;
        iLow = 70.60 * 1;
        iVol = 543300 * 1;
        sVol = '543,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 72.59 * 1;
        iOpen = 71.50 * 1;
        iHigh = 73.25 * 1;
        iLow = 70.73 * 1;
        iVol = 774400 * 1;
        sVol = '774,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 73.10 * 1;
        iOpen = 73.56 * 1;
        iHigh = 74.11 * 1;
        iLow = 72.18 * 1;
        iVol = 568500 * 1;
        sVol = '568,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 76.15 * 1;
        iOpen = 72.95 * 1;
        iHigh = 76.38 * 1;
        iLow = 72.51 * 1;
        iVol = 652700 * 1;
        sVol = '652,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 77.77 * 1;
        iOpen = 76.40 * 1;
        iHigh = 78.33 * 1;
        iLow = 75.07 * 1;
        iVol = 818100 * 1;
        sVol = '818,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 75.50 * 1;
        iOpen = 77.17 * 1;
        iHigh = 77.67 * 1;
        iLow = 74.80 * 1;
        iVol = 666300 * 1;
        sVol = '666,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 76.56 * 1;
        iOpen = 74.91 * 1;
        iHigh = 76.68 * 1;
        iLow = 73.95 * 1;
        iVol = 359900 * 1;
        sVol = '359,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 74.35 * 1;
        iOpen = 76.75 * 1;
        iHigh = 77.82 * 1;
        iLow = 73.63 * 1;
        iVol = 710600 * 1;
        sVol = '710,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 74.91 * 1;
        iOpen = 73.75 * 1;
        iHigh = 76.36 * 1;
        iLow = 72.25 * 1;
        iVol = 805100 * 1;
        sVol = '805,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 71.20 * 1;
        iOpen = 75.45 * 1;
        iHigh = 75.75 * 1;
        iLow = 71.11 * 1;
        iVol = 990000 * 1;
        sVol = '990,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 67.74 * 1;
        iOpen = 69.23 * 1;
        iHigh = 71.03 * 1;
        iLow = 67.33 * 1;
        iVol = 1337200 * 1;
        sVol = '1,337,200';
            
        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 = 66.28 * 1;
        iOpen = 69.13 * 1;
        iHigh = 71.31 * 1;
        iLow = 66.01 * 1;
        iVol = 883800 * 1;
        sVol = '883,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 70.03 * 1;
        iOpen = 65.98 * 1;
        iHigh = 70.88 * 1;
        iLow = 65.01 * 1;
        iVol = 1352600 * 1;
        sVol = '1,352,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 73.11 * 1;
        iOpen = 71.74 * 1;
        iHigh = 74.83 * 1;
        iLow = 70.35 * 1;
        iVol = 1095700 * 1;
        sVol = '1,095,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 69.50 * 1;
        iOpen = 72.87 * 1;
        iHigh = 73.98 * 1;
        iLow = 69.26 * 1;
        iVol = 703200 * 1;
        sVol = '703,200';
            
        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 = 72.10 * 1;
        iOpen = 69.48 * 1;
        iHigh = 72.25 * 1;
        iLow = 69.48 * 1;
        iVol = 520100 * 1;
        sVol = '520,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 71.06 * 1;
        iOpen = 72.41 * 1;
        iHigh = 73.75 * 1;
        iLow = 70.98 * 1;
        iVol = 888600 * 1;
        sVol = '888,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 71.91 * 1;
        iOpen = 71.84 * 1;
        iHigh = 72.51 * 1;
        iLow = 71.16 * 1;
        iVol = 482100 * 1;
        sVol = '482,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 68.92 * 1;
        iOpen = 73.35 * 1;
        iHigh = 73.60 * 1;
        iLow = 68.80 * 1;
        iVol = 1200100 * 1;
        sVol = '1,200,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 68.99 * 1;
        iOpen = 69.41 * 1;
        iHigh = 71.68 * 1;
        iLow = 68.70 * 1;
        iVol = 1001500 * 1;
        sVol = '1,001,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 70.00 * 1;
        iOpen = 68.64 * 1;
        iHigh = 71.19 * 1;
        iLow = 68.17 * 1;
        iVol = 867200 * 1;
        sVol = '867,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 69.24 * 1;
        iOpen = 70.16 * 1;
        iHigh = 70.16 * 1;
        iLow = 67.76 * 1;
        iVol = 594300 * 1;
        sVol = '594,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 68.38 * 1;
        iOpen = 69.82 * 1;
        iHigh = 69.82 * 1;
        iLow = 67.65 * 1;
        iVol = 912100 * 1;
        sVol = '912,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 68.11 * 1;
        iOpen = 68.50 * 1;
        iHigh = 69.64 * 1;
        iLow = 67.82 * 1;
        iVol = 771500 * 1;
        sVol = '771,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 66.98 * 1;
        iOpen = 67.71 * 1;
        iHigh = 68.14 * 1;
        iLow = 65.23 * 1;
        iVol = 1315800 * 1;
        sVol = '1,315,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 67.92 * 1;
        iOpen = 66.82 * 1;
        iHigh = 69.11 * 1;
        iLow = 66.77 * 1;
        iVol = 822800 * 1;
        sVol = '822,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 67.22 * 1;
        iOpen = 68.55 * 1;
        iHigh = 68.58 * 1;
        iLow = 66.28 * 1;
        iVol = 591300 * 1;
        sVol = '591,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 68.82 * 1;
        iOpen = 68.52 * 1;
        iHigh = 69.13 * 1;
        iLow = 67.38 * 1;
        iVol = 927900 * 1;
        sVol = '927,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 70.24 * 1;
        iOpen = 69.30 * 1;
        iHigh = 70.49 * 1;
        iLow = 68.28 * 1;
        iVol = 662000 * 1;
        sVol = '662,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 67.14 * 1;
        iOpen = 69.52 * 1;
        iHigh = 70.03 * 1;
        iLow = 66.31 * 1;
        iVol = 880600 * 1;
        sVol = '880,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 67.02 * 1;
        iOpen = 66.99 * 1;
        iHigh = 67.82 * 1;
        iLow = 65.63 * 1;
        iVol = 970400 * 1;
        sVol = '970,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 68.42 * 1;
        iOpen = 67.26 * 1;
        iHigh = 69.54 * 1;
        iLow = 67.13 * 1;
        iVol = 609400 * 1;
        sVol = '609,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 67.74 * 1;
        iOpen = 68.84 * 1;
        iHigh = 68.84 * 1;
        iLow = 67.28 * 1;
        iVol = 611800 * 1;
        sVol = '611,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 65.34 * 1;
        iOpen = 68.80 * 1;
        iHigh = 69.40 * 1;
        iLow = 65.33 * 1;
        iVol = 1478000 * 1;
        sVol = '1,478,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 65.64 * 1;
        iOpen = 65.65 * 1;
        iHigh = 67.69 * 1;
        iLow = 64.72 * 1;
        iVol = 1746700 * 1;
        sVol = '1,746,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 67.83 * 1;
        iOpen = 66.63 * 1;
        iHigh = 68.28 * 1;
        iLow = 65.02 * 1;
        iVol = 1646200 * 1;
        sVol = '1,646,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 71.19 * 1;
        iOpen = 69.51 * 1;
        iHigh = 71.29 * 1;
        iLow = 68.48 * 1;
        iVol = 1400900 * 1;
        sVol = '1,400,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 67.13 * 1;
        iOpen = 70.33 * 1;
        iHigh = 71.78 * 1;
        iLow = 67.06 * 1;
        iVol = 1364600 * 1;
        sVol = '1,364,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 65.18 * 1;
        iOpen = 67.46 * 1;
        iHigh = 67.73 * 1;
        iLow = 65.05 * 1;
        iVol = 1125600 * 1;
        sVol = '1,125,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 65.66 * 1;
        iOpen = 65.18 * 1;
        iHigh = 66.09 * 1;
        iLow = 62.88 * 1;
        iVol = 1163500 * 1;
        sVol = '1,163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 63.75 * 1;
        iOpen = 65.66 * 1;
        iHigh = 65.89 * 1;
        iLow = 63.36 * 1;
        iVol = 595000 * 1;
        sVol = '595,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 63.46 * 1;
        iOpen = 64.09 * 1;
        iHigh = 64.25 * 1;
        iLow = 61.80 * 1;
        iVol = 872200 * 1;
        sVol = '872,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 64.80 * 1;
        iOpen = 64.53 * 1;
        iHigh = 65.67 * 1;
        iLow = 63.88 * 1;
        iVol = 894700 * 1;
        sVol = '894,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 62.87 * 1;
        iOpen = 64.78 * 1;
        iHigh = 65.61 * 1;
        iLow = 62.85 * 1;
        iVol = 706600 * 1;
        sVol = '706,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 63.60 * 1;
        iOpen = 61.49 * 1;
        iHigh = 63.74 * 1;
        iLow = 59.76 * 1;
        iVol = 712500 * 1;
        sVol = '712,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 59.35 * 1;
        iOpen = 62.79 * 1;
        iHigh = 62.89 * 1;
        iLow = 59.13 * 1;
        iVol = 840400 * 1;
        sVol = '840,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 61.79 * 1;
        iOpen = 59.60 * 1;
        iHigh = 62.13 * 1;
        iLow = 59.49 * 1;
        iVol = 819500 * 1;
        sVol = '819,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 63.55 * 1;
        iOpen = 62.68 * 1;
        iHigh = 63.86 * 1;
        iLow = 62.14 * 1;
        iVol = 622000 * 1;
        sVol = '622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 62.77 * 1;
        iOpen = 62.99 * 1;
        iHigh = 63.43 * 1;
        iLow = 61.32 * 1;
        iVol = 643900 * 1;
        sVol = '643,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 62.85 * 1;
        iOpen = 63.11 * 1;
        iHigh = 63.90 * 1;
        iLow = 62.40 * 1;
        iVol = 498800 * 1;
        sVol = '498,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 61.89 * 1;
        iOpen = 61.41 * 1;
        iHigh = 62.50 * 1;
        iLow = 59.98 * 1;
        iVol = 1013100 * 1;
        sVol = '1,013,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 60.94 * 1;
        iOpen = 61.28 * 1;
        iHigh = 61.73 * 1;
        iLow = 60.11 * 1;
        iVol = 663000 * 1;
        sVol = '663,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 60.74 * 1;
        iOpen = 61.52 * 1;
        iHigh = 62.36 * 1;
        iLow = 60.53 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 60.79 * 1;
        iOpen = 61.63 * 1;
        iHigh = 61.67 * 1;
        iLow = 60.40 * 1;
        iVol = 673400 * 1;
        sVol = '673,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 59.85 * 1;
        iOpen = 60.98 * 1;
        iHigh = 61.71 * 1;
        iLow = 59.83 * 1;
        iVol = 771600 * 1;
        sVol = '771,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 62.55 * 1;
        iOpen = 59.95 * 1;
        iHigh = 62.59 * 1;
        iLow = 59.95 * 1;
        iVol = 465000 * 1;
        sVol = '465,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 62.08 * 1;
        iOpen = 62.98 * 1;
        iHigh = 63.00 * 1;
        iLow = 61.08 * 1;
        iVol = 894400 * 1;
        sVol = '894,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 61.45 * 1;
        iOpen = 61.97 * 1;
        iHigh = 62.42 * 1;
        iLow = 60.23 * 1;
        iVol = 1062000 * 1;
        sVol = '1,062,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 57.35 * 1;
        iOpen = 60.40 * 1;
        iHigh = 60.63 * 1;
        iLow = 57.20 * 1;
        iVol = 2253200 * 1;
        sVol = '2,253,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 57.23 * 1;
        iOpen = 57.49 * 1;
        iHigh = 58.27 * 1;
        iLow = 56.07 * 1;
        iVol = 2650200 * 1;
        sVol = '2,650,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 55.86 * 1;
        iOpen = 56.95 * 1;
        iHigh = 56.95 * 1;
        iLow = 54.95 * 1;
        iVol = 1473000 * 1;
        sVol = '1,473,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 56.53 * 1;
        iOpen = 55.81 * 1;
        iHigh = 56.58 * 1;
        iLow = 54.27 * 1;
        iVol = 1374700 * 1;
        sVol = '1,374,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 60.16 * 1;
        iOpen = 57.47 * 1;
        iHigh = 60.66 * 1;
        iLow = 57.39 * 1;
        iVol = 3360700 * 1;
        sVol = '3,360,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 64.28 * 1;
        iOpen = 61.00 * 1;
        iHigh = 65.10 * 1;
        iLow = 60.86 * 1;
        iVol = 2024100 * 1;
        sVol = '2,024,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 63.43 * 1;
        iOpen = 64.50 * 1;
        iHigh = 65.21 * 1;
        iLow = 63.17 * 1;
        iVol = 1233200 * 1;
        sVol = '1,233,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 60.89 * 1;
        iOpen = 63.43 * 1;
        iHigh = 63.91 * 1;
        iLow = 59.96 * 1;
        iVol = 1349800 * 1;
        sVol = '1,349,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 60.95 * 1;
        iOpen = 61.55 * 1;
        iHigh = 62.30 * 1;
        iLow = 60.62 * 1;
        iVol = 703300 * 1;
        sVol = '703,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 59.62 * 1;
        iOpen = 61.11 * 1;
        iHigh = 61.55 * 1;
        iLow = 59.11 * 1;
        iVol = 703400 * 1;
        sVol = '703,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 57.25 * 1;
        iOpen = 59.72 * 1;
        iHigh = 59.94 * 1;
        iLow = 57.22 * 1;
        iVol = 1110400 * 1;
        sVol = '1,110,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 58.82 * 1;
        iOpen = 57.01 * 1;
        iHigh = 59.35 * 1;
        iLow = 56.09 * 1;
        iVol = 1228400 * 1;
        sVol = '1,228,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 57.46 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.50 * 1;
        iLow = 56.38 * 1;
        iVol = 688200 * 1;
        sVol = '688,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 55.51 * 1;
        iOpen = 56.56 * 1;
        iHigh = 57.02 * 1;
        iLow = 55.46 * 1;
        iVol = 794800 * 1;
        sVol = '794,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 57.46 * 1;
        iOpen = 56.19 * 1;
        iHigh = 57.63 * 1;
        iLow = 55.76 * 1;
        iVol = 695100 * 1;
        sVol = '695,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 58.19 * 1;
        iOpen = 57.30 * 1;
        iHigh = 58.46 * 1;
        iLow = 56.55 * 1;
        iVol = 783900 * 1;
        sVol = '783,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 56.67 * 1;
        iOpen = 58.04 * 1;
        iHigh = 58.50 * 1;
        iLow = 56.62 * 1;
        iVol = 760500 * 1;
        sVol = '760,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 59.31 * 1;
        iOpen = 57.66 * 1;
        iHigh = 60.30 * 1;
        iLow = 57.31 * 1;
        iVol = 993600 * 1;
        sVol = '993,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 59.14 * 1;
        iOpen = 59.11 * 1;
        iHigh = 60.48 * 1;
        iLow = 58.49 * 1;
        iVol = 2422100 * 1;
        sVol = '2,422,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 60.49 * 1;
        iOpen = 59.60 * 1;
        iHigh = 60.53 * 1;
        iLow = 58.04 * 1;
        iVol = 1322100 * 1;
        sVol = '1,322,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 60.47 * 1;
        iOpen = 60.24 * 1;
        iHigh = 60.97 * 1;
        iLow = 60.11 * 1;
        iVol = 1042000 * 1;
        sVol = '1,042,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 61.85 * 1;
        iOpen = 60.39 * 1;
        iHigh = 62.26 * 1;
        iLow = 59.94 * 1;
        iVol = 1034600 * 1;
        sVol = '1,034,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 61.36 * 1;
        iOpen = 62.28 * 1;
        iHigh = 62.73 * 1;
        iLow = 61.22 * 1;
        iVol = 504400 * 1;
        sVol = '504,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 60.86 * 1;
        iOpen = 61.20 * 1;
        iHigh = 61.65 * 1;
        iLow = 60.64 * 1;
        iVol = 419300 * 1;
        sVol = '419,300';
            
        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 = 61.04 * 1;
        iOpen = 60.62 * 1;
        iHigh = 61.45 * 1;
        iLow = 59.74 * 1;
        iVol = 588800 * 1;
        sVol = '588,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 60.73 * 1;
        iOpen = 60.56 * 1;
        iHigh = 61.25 * 1;
        iLow = 59.89 * 1;
        iVol = 844000 * 1;
        sVol = '844,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 59.67 * 1;
        iOpen = 59.60 * 1;
        iHigh = 60.49 * 1;
        iLow = 58.60 * 1;
        iVol = 987900 * 1;
        sVol = '987,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 60.90 * 1;
        iOpen = 60.64 * 1;
        iHigh = 62.37 * 1;
        iLow = 60.16 * 1;
        iVol = 506700 * 1;
        sVol = '506,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 63.93 * 1;
        iOpen = 62.49 * 1;
        iHigh = 64.05 * 1;
        iLow = 61.91 * 1;
        iVol = 1332700 * 1;
        sVol = '1,332,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 62.54 * 1;
        iOpen = 63.05 * 1;
        iHigh = 63.75 * 1;
        iLow = 61.51 * 1;
        iVol = 1105000 * 1;
        sVol = '1,105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 61.01 * 1;
        iOpen = 63.00 * 1;
        iHigh = 64.49 * 1;
        iLow = 60.90 * 1;
        iVol = 793100 * 1;
        sVol = '793,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 58.63 * 1;
        iOpen = 60.57 * 1;
        iHigh = 60.80 * 1;
        iLow = 57.59 * 1;
        iVol = 766900 * 1;
        sVol = '766,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 57.56 * 1;
        iOpen = 59.07 * 1;
        iHigh = 59.59 * 1;
        iLow = 57.49 * 1;
        iVol = 788200 * 1;
        sVol = '788,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 54.18 * 1;
        iOpen = 55.71 * 1;
        iHigh = 56.65 * 1;
        iLow = 53.86 * 1;
        iVol = 1512800 * 1;
        sVol = '1,512,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 57.50 * 1;
        iOpen = 54.11 * 1;
        iHigh = 58.61 * 1;
        iLow = 53.75 * 1;
        iVol = 822500 * 1;
        sVol = '822,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 59.34 * 1;
        iOpen = 58.26 * 1;
        iHigh = 60.33 * 1;
        iLow = 58.25 * 1;
        iVol = 514100 * 1;
        sVol = '514,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 57.96 * 1;
        iOpen = 58.73 * 1;
        iHigh = 58.81 * 1;
        iLow = 57.20 * 1;
        iVol = 440500 * 1;
        sVol = '440,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 56.63 * 1;
        iOpen = 58.46 * 1;
        iHigh = 58.50 * 1;
        iLow = 56.47 * 1;
        iVol = 673300 * 1;
        sVol = '673,300';
            
        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 = 59.88 * 1;
        iOpen = 56.37 * 1;
        iHigh = 60.02 * 1;
        iLow = 55.99 * 1;
        iVol = 942300 * 1;
        sVol = '942,300';
            
        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 = 59.93 * 1;
        iOpen = 59.56 * 1;
        iHigh = 60.66 * 1;
        iLow = 59.23 * 1;
        iVol = 683600 * 1;
        sVol = '683,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 56.59 * 1;
        iOpen = 59.70 * 1;
        iHigh = 60.01 * 1;
        iLow = 56.11 * 1;
        iVol = 850900 * 1;
        sVol = '850,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 57.34 * 1;
        iOpen = 57.11 * 1;
        iHigh = 58.73 * 1;
        iLow = 56.66 * 1;
        iVol = 700300 * 1;
        sVol = '700,300';
            
        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 = 54.34 * 1;
        iOpen = 56.98 * 1;
        iHigh = 57.65 * 1;
        iLow = 54.26 * 1;
        iVol = 1298800 * 1;
        sVol = '1,298,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 54.65 * 1;
        iOpen = 54.70 * 1;
        iHigh = 56.51 * 1;
        iLow = 54.51 * 1;
        iVol = 698000 * 1;
        sVol = '698,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 53.47 * 1;
        iOpen = 54.53 * 1;
        iHigh = 54.83 * 1;
        iLow = 51.54 * 1;
        iVol = 1039800 * 1;
        sVol = '1,039,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 52.99 * 1;
        iOpen = 52.67 * 1;
        iHigh = 54.09 * 1;
        iLow = 52.32 * 1;
        iVol = 810000 * 1;
        sVol = '810,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 53.76 * 1;
        iOpen = 53.64 * 1;
        iHigh = 55.67 * 1;
        iLow = 53.03 * 1;
        iVol = 684200 * 1;
        sVol = '684,200';
            
        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 = 54.60 * 1;
        iOpen = 54.11 * 1;
        iHigh = 54.88 * 1;
        iLow = 53.65 * 1;
        iVol = 506800 * 1;
        sVol = '506,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 51.50 * 1;
        iOpen = 53.88 * 1;
        iHigh = 53.88 * 1;
        iLow = 51.03 * 1;
        iVol = 1019600 * 1;
        sVol = '1,019,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 53.57 * 1;
        iOpen = 51.78 * 1;
        iHigh = 53.88 * 1;
        iLow = 51.36 * 1;
        iVol = 881800 * 1;
        sVol = '881,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 53.96 * 1;
        iOpen = 53.63 * 1;
        iHigh = 54.98 * 1;
        iLow = 52.45 * 1;
        iVol = 1586700 * 1;
        sVol = '1,586,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 53.37 * 1;
        iOpen = 54.32 * 1;
        iHigh = 54.59 * 1;
        iLow = 52.01 * 1;
        iVol = 1349400 * 1;
        sVol = '1,349,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 53.29 * 1;
        iOpen = 53.41 * 1;
        iHigh = 54.15 * 1;
        iLow = 53.23 * 1;
        iVol = 943500 * 1;
        sVol = '943,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 53.34 * 1;
        iOpen = 53.18 * 1;
        iHigh = 54.18 * 1;
        iLow = 52.61 * 1;
        iVol = 1038000 * 1;
        sVol = '1,038,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 50.92 * 1;
        iOpen = 52.52 * 1;
        iHigh = 53.35 * 1;
        iLow = 50.41 * 1;
        iVol = 1579200 * 1;
        sVol = '1,579,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 51.60 * 1;
        iOpen = 48.29 * 1;
        iHigh = 52.87 * 1;
        iLow = 48.04 * 1;
        iVol = 2785500 * 1;
        sVol = '2,785,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 50.65 * 1;
        iOpen = 50.46 * 1;
        iHigh = 51.33 * 1;
        iLow = 48.27 * 1;
        iVol = 1218800 * 1;
        sVol = '1,218,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 50.31 * 1;
        iOpen = 50.66 * 1;
        iHigh = 51.29 * 1;
        iLow = 49.82 * 1;
        iVol = 891600 * 1;
        sVol = '891,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 52.38 * 1;
        iOpen = 51.31 * 1;
        iHigh = 52.52 * 1;
        iLow = 50.64 * 1;
        iVol = 1500800 * 1;
        sVol = '1,500,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 54.09 * 1;
        iOpen = 52.86 * 1;
        iHigh = 54.90 * 1;
        iLow = 52.69 * 1;
        iVol = 1262300 * 1;
        sVol = '1,262,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 54.30 * 1;
        iOpen = 54.34 * 1;
        iHigh = 55.34 * 1;
        iLow = 53.80 * 1;
        iVol = 1102700 * 1;
        sVol = '1,102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 53.76 * 1;
        iOpen = 54.21 * 1;
        iHigh = 54.98 * 1;
        iLow = 53.27 * 1;
        iVol = 623500 * 1;
        sVol = '623,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 54.80 * 1;
        iOpen = 53.69 * 1;
        iHigh = 55.53 * 1;
        iLow = 53.38 * 1;
        iVol = 911500 * 1;
        sVol = '911,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 52.07 * 1;
        iOpen = 52.44 * 1;
        iHigh = 53.37 * 1;
        iLow = 51.65 * 1;
        iVol = 1172200 * 1;
        sVol = '1,172,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 53.27 * 1;
        iOpen = 52.07 * 1;
        iHigh = 53.55 * 1;
        iLow = 51.83 * 1;
        iVol = 896700 * 1;
        sVol = '896,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 53.51 * 1;
        iOpen = 53.68 * 1;
        iHigh = 53.97 * 1;
        iLow = 52.92 * 1;
        iVol = 780500 * 1;
        sVol = '780,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 52.46 * 1;
        iOpen = 53.68 * 1;
        iHigh = 54.00 * 1;
        iLow = 52.38 * 1;
        iVol = 590500 * 1;
        sVol = '590,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 51.50 * 1;
        iOpen = 52.18 * 1;
        iHigh = 53.46 * 1;
        iLow = 51.27 * 1;
        iVol = 697400 * 1;
        sVol = '697,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 52.09 * 1;
        iOpen = 51.11 * 1;
        iHigh = 52.27 * 1;
        iLow = 51.02 * 1;
        iVol = 758600 * 1;
        sVol = '758,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 52.63 * 1;
        iOpen = 52.17 * 1;
        iHigh = 53.01 * 1;
        iLow = 51.70 * 1;
        iVol = 827700 * 1;
        sVol = '827,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 52.18 * 1;
        iOpen = 52.41 * 1;
        iHigh = 53.21 * 1;
        iLow = 51.58 * 1;
        iVol = 787000 * 1;
        sVol = '787,000';
            
        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 = 51.28 * 1;
        iOpen = 52.60 * 1;
        iHigh = 52.79 * 1;
        iLow = 51.18 * 1;
        iVol = 606700 * 1;
        sVol = '606,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 50.61 * 1;
        iOpen = 51.44 * 1;
        iHigh = 51.44 * 1;
        iLow = 49.85 * 1;
        iVol = 776000 * 1;
        sVol = '776,000';
            
        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 = 48.62 * 1;
        iOpen = 51.05 * 1;
        iHigh = 51.05 * 1;
        iLow = 47.85 * 1;
        iVol = 1256900 * 1;
        sVol = '1,256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 49.50 * 1;
        iOpen = 48.29 * 1;
        iHigh = 49.50 * 1;
        iLow = 47.20 * 1;
        iVol = 916900 * 1;
        sVol = '916,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 49.79 * 1;
        iOpen = 49.75 * 1;
        iHigh = 50.29 * 1;
        iLow = 49.13 * 1;
        iVol = 467600 * 1;
        sVol = '467,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 50.12 * 1;
        iOpen = 49.82 * 1;
        iHigh = 50.49 * 1;
        iLow = 49.29 * 1;
        iVol = 855300 * 1;
        sVol = '855,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 49.68 * 1;
        iOpen = 48.78 * 1;
        iHigh = 49.79 * 1;
        iLow = 48.20 * 1;
        iVol = 721600 * 1;
        sVol = '721,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 48.25 * 1;
        iOpen = 49.44 * 1;
        iHigh = 50.07 * 1;
        iLow = 47.49 * 1;
        iVol = 554700 * 1;
        sVol = '554,700';
            
        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 = 50.09 * 1;
        iOpen = 49.01 * 1;
        iHigh = 50.97 * 1;
        iLow = 48.77 * 1;
        iVol = 761100 * 1;
        sVol = '761,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 52.94 * 1;
        iOpen = 51.35 * 1;
        iHigh = 53.80 * 1;
        iLow = 51.13 * 1;
        iVol = 892100 * 1;
        sVol = '892,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 51.63 * 1;
        iOpen = 52.93 * 1;
        iHigh = 54.40 * 1;
        iLow = 51.47 * 1;
        iVol = 1150400 * 1;
        sVol = '1,150,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 53.01 * 1;
        iOpen = 51.82 * 1;
        iHigh = 53.37 * 1;
        iLow = 51.77 * 1;
        iVol = 891700 * 1;
        sVol = '891,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 51.62 * 1;
        iOpen = 52.81 * 1;
        iHigh = 53.22 * 1;
        iLow = 51.46 * 1;
        iVol = 526900 * 1;
        sVol = '526,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 51.08 * 1;
        iOpen = 52.13 * 1;
        iHigh = 52.56 * 1;
        iLow = 50.91 * 1;
        iVol = 567400 * 1;
        sVol = '567,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 49.05 * 1;
        iOpen = 51.41 * 1;
        iHigh = 51.54 * 1;
        iLow = 48.97 * 1;
        iVol = 905400 * 1;
        sVol = '905,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 52.21 * 1;
        iOpen = 50.27 * 1;
        iHigh = 52.42 * 1;
        iLow = 49.90 * 1;
        iVol = 766000 * 1;
        sVol = '766,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 50.91 * 1;
        iOpen = 51.39 * 1;
        iHigh = 51.89 * 1;
        iLow = 50.00 * 1;
        iVol = 827200 * 1;
        sVol = '827,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 50.19 * 1;
        iOpen = 50.98 * 1;
        iHigh = 51.13 * 1;
        iLow = 49.65 * 1;
        iVol = 971300 * 1;
        sVol = '971,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 50.34 * 1;
        iOpen = 49.26 * 1;
        iHigh = 50.54 * 1;
        iLow = 48.70 * 1;
        iVol = 694600 * 1;
        sVol = '694,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 50.37 * 1;
        iOpen = 50.55 * 1;
        iHigh = 51.42 * 1;
        iLow = 50.25 * 1;
        iVol = 734800 * 1;
        sVol = '734,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 49.28 * 1;
        iOpen = 50.30 * 1;
        iHigh = 51.17 * 1;
        iLow = 49.14 * 1;
        iVol = 1457300 * 1;
        sVol = '1,457,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 50.20 * 1;
        iOpen = 49.19 * 1;
        iHigh = 50.95 * 1;
        iLow = 48.99 * 1;
        iVol = 624400 * 1;
        sVol = '624,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 49.71 * 1;
        iOpen = 50.35 * 1;
        iHigh = 50.81 * 1;
        iLow = 49.53 * 1;
        iVol = 490100 * 1;
        sVol = '490,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 48.10 * 1;
        iOpen = 49.75 * 1;
        iHigh = 49.99 * 1;
        iLow = 47.87 * 1;
        iVol = 1066500 * 1;
        sVol = '1,066,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 49.30 * 1;
        iOpen = 48.20 * 1;
        iHigh = 50.06 * 1;
        iLow = 47.70 * 1;
        iVol = 650400 * 1;
        sVol = '650,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 47.54 * 1;
        iOpen = 50.25 * 1;
        iHigh = 50.61 * 1;
        iLow = 47.51 * 1;
        iVol = 819600 * 1;
        sVol = '819,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 48.35 * 1;
        iOpen = 47.21 * 1;
        iHigh = 48.54 * 1;
        iLow = 46.63 * 1;
        iVol = 1444200 * 1;
        sVol = '1,444,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 48.95 * 1;
        iOpen = 48.42 * 1;
        iHigh = 49.66 * 1;
        iLow = 47.99 * 1;
        iVol = 1457500 * 1;
        sVol = '1,457,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 44.21 * 1;
        iOpen = 44.37 * 1;
        iHigh = 47.16 * 1;
        iLow = 43.28 * 1;
        iVol = 5090700 * 1;
        sVol = '5,090,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 44.31 * 1;
        iOpen = 43.83 * 1;
        iHigh = 45.60 * 1;
        iLow = 43.76 * 1;
        iVol = 1594300 * 1;
        sVol = '1,594,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 44.62 * 1;
        iOpen = 44.00 * 1;
        iHigh = 45.06 * 1;
        iLow = 43.64 * 1;
        iVol = 999000 * 1;
        sVol = '999,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 44.54 * 1;
        iOpen = 44.70 * 1;
        iHigh = 44.94 * 1;
        iLow = 43.79 * 1;
        iVol = 898400 * 1;
        sVol = '898,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 43.06 * 1;
        iOpen = 44.76 * 1;
        iHigh = 45.45 * 1;
        iLow = 43.01 * 1;
        iVol = 1156800 * 1;
        sVol = '1,156,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 42.81 * 1;
        iOpen = 43.28 * 1;
        iHigh = 43.43 * 1;
        iLow = 42.38 * 1;
        iVol = 951000 * 1;
        sVol = '951,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 42.58 * 1;
        iOpen = 43.03 * 1;
        iHigh = 43.27 * 1;
        iLow = 42.20 * 1;
        iVol = 891400 * 1;
        sVol = '891,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 41.96 * 1;
        iOpen = 42.30 * 1;
        iHigh = 42.87 * 1;
        iLow = 41.21 * 1;
        iVol = 1569900 * 1;
        sVol = '1,569,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 42.48 * 1;
        iOpen = 42.11 * 1;
        iHigh = 42.75 * 1;
        iLow = 42.00 * 1;
        iVol = 1030400 * 1;
        sVol = '1,030,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 41.76 * 1;
        iOpen = 42.04 * 1;
        iHigh = 42.29 * 1;
        iLow = 40.80 * 1;
        iVol = 1269700 * 1;
        sVol = '1,269,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 41.42 * 1;
        iOpen = 40.60 * 1;
        iHigh = 43.52 * 1;
        iLow = 40.50 * 1;
        iVol = 1867100 * 1;
        sVol = '1,867,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 42.71 * 1;
        iOpen = 41.35 * 1;
        iHigh = 43.15 * 1;
        iLow = 41.33 * 1;
        iVol = 1333100 * 1;
        sVol = '1,333,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 44.65 * 1;
        iOpen = 44.19 * 1;
        iHigh = 46.57 * 1;
        iLow = 44.09 * 1;
        iVol = 1594500 * 1;
        sVol = '1,594,500';
            
        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 = 43.74 * 1;
        iOpen = 44.75 * 1;
        iHigh = 44.90 * 1;
        iLow = 43.43 * 1;
        iVol = 1207400 * 1;
        sVol = '1,207,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 44.57 * 1;
        iOpen = 43.46 * 1;
        iHigh = 44.83 * 1;
        iLow = 43.23 * 1;
        iVol = 801200 * 1;
        sVol = '801,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 43.60 * 1;
        iOpen = 44.11 * 1;
        iHigh = 44.33 * 1;
        iLow = 42.79 * 1;
        iVol = 959000 * 1;
        sVol = '959,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 43.13 * 1;
        iOpen = 43.40 * 1;
        iHigh = 43.79 * 1;
        iLow = 42.71 * 1;
        iVol = 659300 * 1;
        sVol = '659,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 42.73 * 1;
        iOpen = 43.36 * 1;
        iHigh = 43.71 * 1;
        iLow = 42.71 * 1;
        iVol = 484200 * 1;
        sVol = '484,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 41.33 * 1;
        iOpen = 42.75 * 1;
        iHigh = 43.20 * 1;
        iLow = 41.30 * 1;
        iVol = 967400 * 1;
        sVol = '967,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 40.81 * 1;
        iOpen = 40.99 * 1;
        iHigh = 41.23 * 1;
        iLow = 40.38 * 1;
        iVol = 726200 * 1;
        sVol = '726,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 41.38 * 1;
        iOpen = 40.76 * 1;
        iHigh = 41.64 * 1;
        iLow = 40.57 * 1;
        iVol = 805300 * 1;
        sVol = '805,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 40.30 * 1;
        iOpen = 41.45 * 1;
        iHigh = 41.82 * 1;
        iLow = 39.29 * 1;
        iVol = 1278600 * 1;
        sVol = '1,278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 38.55 * 1;
        iOpen = 39.88 * 1;
        iHigh = 39.88 * 1;
        iLow = 38.34 * 1;
        iVol = 1611200 * 1;
        sVol = '1,611,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 38.80 * 1;
        iOpen = 38.56 * 1;
        iHigh = 39.85 * 1;
        iLow = 38.25 * 1;
        iVol = 1726400 * 1;
        sVol = '1,726,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 38.45 * 1;
        iOpen = 39.08 * 1;
        iHigh = 39.32 * 1;
        iLow = 37.89 * 1;
        iVol = 964300 * 1;
        sVol = '964,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 38.29 * 1;
        iOpen = 37.82 * 1;
        iHigh = 38.38 * 1;
        iLow = 37.59 * 1;
        iVol = 900200 * 1;
        sVol = '900,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 36.13 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.26 * 1;
        iLow = 34.49 * 1;
        iVol = 1288800 * 1;
        sVol = '1,288,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 34.84 * 1;
        iOpen = 37.03 * 1;
        iHigh = 37.03 * 1;
        iLow = 34.76 * 1;
        iVol = 1058600 * 1;
        sVol = '1,058,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 34.60 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.61 * 1;
        iVol = 1134000 * 1;
        sVol = '1,134,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 33.65 * 1;
        iOpen = 35.92 * 1;
        iHigh = 36.83 * 1;
        iLow = 33.52 * 1;
        iVol = 1246500 * 1;
        sVol = '1,246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 35.69 * 1;
        iOpen = 34.12 * 1;
        iHigh = 36.34 * 1;
        iLow = 34.01 * 1;
        iVol = 2115800 * 1;
        sVol = '2,115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 35.20 * 1;
        iOpen = 35.79 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.22 * 1;
        iVol = 1562100 * 1;
        sVol = '1,562,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 36.13 * 1;
        iOpen = 35.79 * 1;
        iHigh = 36.98 * 1;
        iLow = 35.18 * 1;
        iVol = 913400 * 1;
        sVol = '913,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 36.71 * 1;
        iOpen = 36.79 * 1;
        iHigh = 38.03 * 1;
        iLow = 36.55 * 1;
        iVol = 715000 * 1;
        sVol = '715,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 37.49 * 1;
        iOpen = 36.80 * 1;
        iHigh = 37.95 * 1;
        iLow = 36.74 * 1;
        iVol = 703200 * 1;
        sVol = '703,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 36.93 * 1;
        iOpen = 36.80 * 1;
        iHigh = 37.38 * 1;
        iLow = 36.37 * 1;
        iVol = 867700 * 1;
        sVol = '867,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 36.03 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.32 * 1;
        iLow = 35.30 * 1;
        iVol = 795600 * 1;
        sVol = '795,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 35.22 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.58 * 1;
        iLow = 34.80 * 1;
        iVol = 1014300 * 1;
        sVol = '1,014,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 35.57 * 1;
        iOpen = 34.83 * 1;
        iHigh = 36.61 * 1;
        iLow = 34.75 * 1;
        iVol = 1299600 * 1;
        sVol = '1,299,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 35.93 * 1;
        iOpen = 35.35 * 1;
        iHigh = 36.30 * 1;
        iLow = 34.60 * 1;
        iVol = 1259700 * 1;
        sVol = '1,259,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 34.93 * 1;
        iOpen = 36.53 * 1;
        iHigh = 36.77 * 1;
        iLow = 34.65 * 1;
        iVol = 1228900 * 1;
        sVol = '1,228,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 35.49 * 1;
        iOpen = 34.55 * 1;
        iHigh = 35.94 * 1;
        iLow = 33.85 * 1;
        iVol = 1979000 * 1;
        sVol = '1,979,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 35.54 * 1;
        iOpen = 34.15 * 1;
        iHigh = 35.68 * 1;
        iLow = 33.79 * 1;
        iVol = 1256400 * 1;
        sVol = '1,256,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 36.77 * 1;
        iOpen = 36.25 * 1;
        iHigh = 37.34 * 1;
        iLow = 36.13 * 1;
        iVol = 685700 * 1;
        sVol = '685,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 36.74 * 1;
        iOpen = 36.58 * 1;
        iHigh = 37.53 * 1;
        iLow = 36.08 * 1;
        iVol = 1022700 * 1;
        sVol = '1,022,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 37.28 * 1;
        iOpen = 36.92 * 1;
        iHigh = 37.44 * 1;
        iLow = 36.37 * 1;
        iVol = 735500 * 1;
        sVol = '735,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 37.51 * 1;
        iOpen = 37.07 * 1;
        iHigh = 37.79 * 1;
        iLow = 36.34 * 1;
        iVol = 789300 * 1;
        sVol = '789,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 37.14 * 1;
        iOpen = 37.18 * 1;
        iHigh = 38.10 * 1;
        iLow = 37.06 * 1;
        iVol = 430300 * 1;
        sVol = '430,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 36.90 * 1;
        iOpen = 37.14 * 1;
        iHigh = 37.38 * 1;
        iLow = 36.72 * 1;
        iVol = 611600 * 1;
        sVol = '611,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 36.66 * 1;
        iOpen = 36.85 * 1;
        iHigh = 37.53 * 1;
        iLow = 36.64 * 1;
        iVol = 660600 * 1;
        sVol = '660,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 36.59 * 1;
        iOpen = 36.73 * 1;
        iHigh = 37.24 * 1;
        iLow = 36.45 * 1;
        iVol = 786800 * 1;
        sVol = '786,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 37.67 * 1;
        iOpen = 36.87 * 1;
        iHigh = 38.51 * 1;
        iLow = 36.68 * 1;
        iVol = 1289900 * 1;
        sVol = '1,289,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 38.44 * 1;
        iOpen = 38.16 * 1;
        iHigh = 38.82 * 1;
        iLow = 37.74 * 1;
        iVol = 731600 * 1;
        sVol = '731,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 38.34 * 1;
        iOpen = 38.71 * 1;
        iHigh = 39.55 * 1;
        iLow = 38.14 * 1;
        iVol = 1008300 * 1;
        sVol = '1,008,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 38.10 * 1;
        iOpen = 38.03 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.61 * 1;
        iVol = 1081900 * 1;
        sVol = '1,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 37.72 * 1;
        iOpen = 37.68 * 1;
        iHigh = 38.78 * 1;
        iLow = 37.35 * 1;
        iVol = 1067000 * 1;
        sVol = '1,067,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 38.04 * 1;
        iOpen = 37.72 * 1;
        iHigh = 38.14 * 1;
        iLow = 36.36 * 1;
        iVol = 1017000 * 1;
        sVol = '1,017,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 37.24 * 1;
        iOpen = 38.32 * 1;
        iHigh = 38.32 * 1;
        iLow = 37.13 * 1;
        iVol = 660500 * 1;
        sVol = '660,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 36.32 * 1;
        iOpen = 37.56 * 1;
        iHigh = 37.74 * 1;
        iLow = 36.11 * 1;
        iVol = 733400 * 1;
        sVol = '733,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 38.01 * 1;
        iOpen = 36.47 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.47 * 1;
        iVol = 744800 * 1;
        sVol = '744,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 36.43 * 1;
        iOpen = 36.60 * 1;
        iHigh = 37.31 * 1;
        iLow = 35.76 * 1;
        iVol = 1135500 * 1;
        sVol = '1,135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 34.20 * 1;
        iOpen = 35.47 * 1;
        iHigh = 35.97 * 1;
        iLow = 34.07 * 1;
        iVol = 1078200 * 1;
        sVol = '1,078,200';
            
        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 = 34.46 * 1;
        iOpen = 34.46 * 1;
        iHigh = 35.46 * 1;
        iLow = 33.67 * 1;
        iVol = 1083300 * 1;
        sVol = '1,083,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 33.10 * 1;
        iOpen = 34.72 * 1;
        iHigh = 35.38 * 1;
        iLow = 33.05 * 1;
        iVol = 833400 * 1;
        sVol = '833,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 32.80 * 1;
        iOpen = 32.79 * 1;
        iHigh = 33.69 * 1;
        iLow = 32.40 * 1;
        iVol = 1376500 * 1;
        sVol = '1,376,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 34.99 * 1;
        iOpen = 32.30 * 1;
        iHigh = 35.09 * 1;
        iLow = 31.95 * 1;
        iVol = 1282300 * 1;
        sVol = '1,282,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 35.14 * 1;
        iOpen = 34.16 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.00 * 1;
        iVol = 1353900 * 1;
        sVol = '1,353,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 33.72 * 1;
        iOpen = 35.06 * 1;
        iHigh = 35.84 * 1;
        iLow = 33.43 * 1;
        iVol = 904800 * 1;
        sVol = '904,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 31.82 * 1;
        iOpen = 33.84 * 1;
        iHigh = 34.14 * 1;
        iLow = 31.43 * 1;
        iVol = 940400 * 1;
        sVol = '940,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 31.79 * 1;
        iOpen = 31.92 * 1;
        iHigh = 32.12 * 1;
        iLow = 30.20 * 1;
        iVol = 1552300 * 1;
        sVol = '1,552,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 33.21 * 1;
        iOpen = 30.88 * 1;
        iHigh = 33.24 * 1;
        iLow = 30.79 * 1;
        iVol = 2281000 * 1;
        sVol = '2,281,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 34.73 * 1;
        iOpen = 33.54 * 1;
        iHigh = 34.76 * 1;
        iLow = 32.86 * 1;
        iVol = 2039600 * 1;
        sVol = '2,039,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 37.63 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.25 * 1;
        iLow = 36.64 * 1;
        iVol = 4888900 * 1;
        sVol = '4,888,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 37.22 * 1;
        iOpen = 37.50 * 1;
        iHigh = 39.03 * 1;
        iLow = 36.54 * 1;
        iVol = 1895600 * 1;
        sVol = '1,895,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 37.76 * 1;
        iOpen = 36.76 * 1;
        iHigh = 37.94 * 1;
        iLow = 35.38 * 1;
        iVol = 1698100 * 1;
        sVol = '1,698,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 38.95 * 1;
        iOpen = 37.94 * 1;
        iHigh = 39.44 * 1;
        iLow = 37.85 * 1;
        iVol = 1331100 * 1;
        sVol = '1,331,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 40.62 * 1;
        iOpen = 38.76 * 1;
        iHigh = 40.83 * 1;
        iLow = 38.41 * 1;
        iVol = 1235400 * 1;
        sVol = '1,235,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 42.16 * 1;
        iOpen = 40.89 * 1;
        iHigh = 42.19 * 1;
        iLow = 40.88 * 1;
        iVol = 974500 * 1;
        sVol = '974,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 41.36 * 1;
        iOpen = 41.52 * 1;
        iHigh = 43.71 * 1;
        iLow = 41.07 * 1;
        iVol = 1141900 * 1;
        sVol = '1,141,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 41.11 * 1;
        iOpen = 41.45 * 1;
        iHigh = 42.21 * 1;
        iLow = 40.27 * 1;
        iVol = 894200 * 1;
        sVol = '894,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 41.01 * 1;
        iOpen = 41.19 * 1;
        iHigh = 42.00 * 1;
        iLow = 40.73 * 1;
        iVol = 979500 * 1;
        sVol = '979,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 42.52 * 1;
        iOpen = 41.39 * 1;
        iHigh = 42.69 * 1;
        iLow = 41.39 * 1;
        iVol = 771600 * 1;
        sVol = '771,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 43.36 * 1;
        iOpen = 42.47 * 1;
        iHigh = 44.03 * 1;
        iLow = 42.04 * 1;
        iVol = 1069900 * 1;
        sVol = '1,069,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 41.63 * 1;
        iOpen = 43.14 * 1;
        iHigh = 43.43 * 1;
        iLow = 41.00 * 1;
        iVol = 729400 * 1;
        sVol = '729,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 42.85 * 1;
        iOpen = 41.56 * 1;
        iHigh = 43.46 * 1;
        iLow = 41.34 * 1;
        iVol = 820800 * 1;
        sVol = '820,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 41.32 * 1;
        iOpen = 42.07 * 1;
        iHigh = 42.92 * 1;
        iLow = 40.85 * 1;
        iVol = 1096200 * 1;
        sVol = '1,096,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 40.59 * 1;
        iOpen = 41.71 * 1;
        iHigh = 42.40 * 1;
        iLow = 39.85 * 1;
        iVol = 1106800 * 1;
        sVol = '1,106,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 41.66 * 1;
        iOpen = 39.18 * 1;
        iHigh = 41.77 * 1;
        iLow = 39.10 * 1;
        iVol = 912100 * 1;
        sVol = '912,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 42.84 * 1;
        iOpen = 41.65 * 1;
        iHigh = 42.94 * 1;
        iLow = 40.69 * 1;
        iVol = 730900 * 1;
        sVol = '730,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 42.54 * 1;
        iOpen = 42.58 * 1;
        iHigh = 42.82 * 1;
        iLow = 41.77 * 1;
        iVol = 838900 * 1;
        sVol = '838,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 39.70 * 1;
        iOpen = 42.15 * 1;
        iHigh = 42.28 * 1;
        iLow = 39.35 * 1;
        iVol = 1208600 * 1;
        sVol = '1,208,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 41.63 * 1;
        iOpen = 39.86 * 1;
        iHigh = 41.92 * 1;
        iLow = 39.86 * 1;
        iVol = 811600 * 1;
        sVol = '811,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 38.75 * 1;
        iOpen = 41.99 * 1;
        iHigh = 42.14 * 1;
        iLow = 38.45 * 1;
        iVol = 1024400 * 1;
        sVol = '1,024,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 36.83 * 1;
        iOpen = 38.34 * 1;
        iHigh = 38.57 * 1;
        iLow = 35.56 * 1;
        iVol = 1528200 * 1;
        sVol = '1,528,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 31.33 * 1;
        iOpen = 36.65 * 1;
        iHigh = 36.73 * 1;
        iLow = 31.09 * 1;
        iVol = 2211900 * 1;
        sVol = '2,211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 32.67 * 1;
        iOpen = 31.20 * 1;
        iHigh = 34.45 * 1;
        iLow = 30.86 * 1;
        iVol = 2009500 * 1;
        sVol = '2,009,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 34.90 * 1;
        iOpen = 33.85 * 1;
        iHigh = 35.83 * 1;
        iLow = 33.84 * 1;
        iVol = 1380800 * 1;
        sVol = '1,380,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 35.60 * 1;
        iOpen = 34.16 * 1;
        iHigh = 35.70 * 1;
        iLow = 33.72 * 1;
        iVol = 1039300 * 1;
        sVol = '1,039,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 35.25 * 1;
        iOpen = 36.02 * 1;
        iHigh = 36.20 * 1;
        iLow = 34.99 * 1;
        iVol = 639500 * 1;
        sVol = '639,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 33.93 * 1;
        iOpen = 35.39 * 1;
        iHigh = 35.52 * 1;
        iLow = 33.40 * 1;
        iVol = 1223900 * 1;
        sVol = '1,223,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 33.79 * 1;
        iOpen = 34.35 * 1;
        iHigh = 35.50 * 1;
        iLow = 33.21 * 1;
        iVol = 760400 * 1;
        sVol = '760,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 35.78 * 1;
        iOpen = 34.47 * 1;
        iHigh = 36.14 * 1;
        iLow = 34.25 * 1;
        iVol = 1006900 * 1;
        sVol = '1,006,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 35.43 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.51 * 1;
        iLow = 34.42 * 1;
        iVol = 930600 * 1;
        sVol = '930,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 35.98 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.98 * 1;
        iLow = 34.73 * 1;
        iVol = 1264900 * 1;
        sVol = '1,264,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 35.98 * 1;
        iOpen = 36.11 * 1;
        iHigh = 36.73 * 1;
        iLow = 35.47 * 1;
        iVol = 1114600 * 1;
        sVol = '1,114,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 37.47 * 1;
        iOpen = 36.28 * 1;
        iHigh = 38.30 * 1;
        iLow = 36.28 * 1;
        iVol = 1480800 * 1;
        sVol = '1,480,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 36.92 * 1;
        iOpen = 36.93 * 1;
        iHigh = 38.11 * 1;
        iLow = 36.82 * 1;
        iVol = 677500 * 1;
        sVol = '677,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 37.80 * 1;
        iOpen = 37.26 * 1;
        iHigh = 37.90 * 1;
        iLow = 36.76 * 1;
        iVol = 803200 * 1;
        sVol = '803,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 36.08 * 1;
        iOpen = 37.90 * 1;
        iHigh = 38.09 * 1;
        iLow = 35.42 * 1;
        iVol = 1005500 * 1;
        sVol = '1,005,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 36.18 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.53 * 1;
        iLow = 35.67 * 1;
        iVol = 822100 * 1;
        sVol = '822,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 38.28 * 1;
        iOpen = 36.94 * 1;
        iHigh = 38.55 * 1;
        iLow = 36.64 * 1;
        iVol = 1276100 * 1;
        sVol = '1,276,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 37.34 * 1;
        iOpen = 37.82 * 1;
        iHigh = 38.61 * 1;
        iLow = 37.31 * 1;
        iVol = 683900 * 1;
        sVol = '683,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 38.16 * 1;
        iOpen = 37.57 * 1;
        iHigh = 38.56 * 1;
        iLow = 37.04 * 1;
        iVol = 866900 * 1;
        sVol = '866,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 36.96 * 1;
        iOpen = 38.20 * 1;
        iHigh = 39.00 * 1;
        iLow = 36.27 * 1;
        iVol = 984500 * 1;
        sVol = '984,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 37.73 * 1;
        iOpen = 36.78 * 1;
        iHigh = 37.93 * 1;
        iLow = 35.84 * 1;
        iVol = 993400 * 1;
        sVol = '993,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 36.15 * 1;
        iOpen = 37.73 * 1;
        iHigh = 38.21 * 1;
        iLow = 36.05 * 1;
        iVol = 899400 * 1;
        sVol = '899,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 35.09 * 1;
        iOpen = 35.45 * 1;
        iHigh = 35.63 * 1;
        iLow = 33.70 * 1;
        iVol = 1103000 * 1;
        sVol = '1,103,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 35.01 * 1;
        iOpen = 35.25 * 1;
        iHigh = 35.30 * 1;
        iLow = 33.92 * 1;
        iVol = 1235500 * 1;
        sVol = '1,235,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 33.98 * 1;
        iOpen = 34.62 * 1;
        iHigh = 35.05 * 1;
        iLow = 33.31 * 1;
        iVol = 1314000 * 1;
        sVol = '1,314,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 34.60 * 1;
        iOpen = 33.69 * 1;
        iHigh = 35.36 * 1;
        iLow = 33.63 * 1;
        iVol = 1226000 * 1;
        sVol = '1,226,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 35.54 * 1;
        iOpen = 34.91 * 1;
        iHigh = 36.53 * 1;
        iLow = 34.91 * 1;
        iVol = 1102900 * 1;
        sVol = '1,102,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 37.16 * 1;
        iOpen = 35.58 * 1;
        iHigh = 37.78 * 1;
        iLow = 35.47 * 1;
        iVol = 944500 * 1;
        sVol = '944,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 36.02 * 1;
        iOpen = 36.93 * 1;
        iHigh = 37.15 * 1;
        iLow = 35.60 * 1;
        iVol = 939500 * 1;
        sVol = '939,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 36.20 * 1;
        iOpen = 35.34 * 1;
        iHigh = 37.22 * 1;
        iLow = 35.34 * 1;
        iVol = 781800 * 1;
        sVol = '781,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 37.26 * 1;
        iOpen = 36.45 * 1;
        iHigh = 38.06 * 1;
        iLow = 36.44 * 1;
        iVol = 793100 * 1;
        sVol = '793,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 37.49 * 1;
        iOpen = 37.65 * 1;
        iHigh = 38.00 * 1;
        iLow = 37.21 * 1;
        iVol = 689200 * 1;
        sVol = '689,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 38.83 * 1;
        iOpen = 38.17 * 1;
        iHigh = 39.09 * 1;
        iLow = 38.03 * 1;
        iVol = 1397500 * 1;
        sVol = '1,397,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 38.61 * 1;
        iOpen = 38.85 * 1;
        iHigh = 39.55 * 1;
        iLow = 38.10 * 1;
        iVol = 1099700 * 1;
        sVol = '1,099,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 41.12 * 1;
        iOpen = 38.10 * 1;
        iHigh = 41.13 * 1;
        iLow = 38.10 * 1;
        iVol = 1318500 * 1;
        sVol = '1,318,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 39.42 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.12 * 1;
        iLow = 39.06 * 1;
        iVol = 1023300 * 1;
        sVol = '1,023,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 38.39 * 1;
        iOpen = 39.36 * 1;
        iHigh = 40.33 * 1;
        iLow = 38.01 * 1;
        iVol = 1033100 * 1;
        sVol = '1,033,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 38.84 * 1;
        iOpen = 39.03 * 1;
        iHigh = 39.49 * 1;
        iLow = 37.79 * 1;
        iVol = 873000 * 1;
        sVol = '873,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 36.33 * 1;
        iOpen = 38.74 * 1;
        iHigh = 39.26 * 1;
        iLow = 36.07 * 1;
        iVol = 1173700 * 1;
        sVol = '1,173,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 38.84 * 1;
        iOpen = 36.37 * 1;
        iHigh = 38.89 * 1;
        iLow = 35.83 * 1;
        iVol = 1432200 * 1;
        sVol = '1,432,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 39.46 * 1;
        iOpen = 38.96 * 1;
        iHigh = 40.02 * 1;
        iLow = 36.99 * 1;
        iVol = 2191800 * 1;
        sVol = '2,191,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 34.65 * 1;
        iOpen = 33.06 * 1;
        iHigh = 35.47 * 1;
        iLow = 32.29 * 1;
        iVol = 4000600 * 1;
        sVol = '4,000,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 34.60 * 1;
        iOpen = 33.20 * 1;
        iHigh = 35.51 * 1;
        iLow = 33.20 * 1;
        iVol = 1758200 * 1;
        sVol = '1,758,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 35.53 * 1;
        iOpen = 34.45 * 1;
        iHigh = 36.58 * 1;
        iLow = 34.23 * 1;
        iVol = 1604800 * 1;
        sVol = '1,604,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 31.35 * 1;
        iOpen = 34.88 * 1;
        iHigh = 35.22 * 1;
        iLow = 31.10 * 1;
        iVol = 1159800 * 1;
        sVol = '1,159,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 33.36 * 1;
        iOpen = 32.09 * 1;
        iHigh = 33.53 * 1;
        iLow = 31.39 * 1;
        iVol = 1100400 * 1;
        sVol = '1,100,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 32.25 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.99 * 1;
        iLow = 32.06 * 1;
        iVol = 903800 * 1;
        sVol = '903,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 33.80 * 1;
        iOpen = 32.01 * 1;
        iHigh = 34.06 * 1;
        iLow = 31.55 * 1;
        iVol = 870200 * 1;
        sVol = '870,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 34.18 * 1;
        iOpen = 34.66 * 1;
        iHigh = 35.05 * 1;
        iLow = 34.08 * 1;
        iVol = 711800 * 1;
        sVol = '711,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 32.15 * 1;
        iOpen = 34.06 * 1;
        iHigh = 34.49 * 1;
        iLow = 32.14 * 1;
        iVol = 899700 * 1;
        sVol = '899,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 32.35 * 1;
        iOpen = 32.85 * 1;
        iHigh = 33.75 * 1;
        iLow = 32.09 * 1;
        iVol = 1003900 * 1;
        sVol = '1,003,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 29.89 * 1;
        iOpen = 32.06 * 1;
        iHigh = 32.07 * 1;
        iLow = 29.56 * 1;
        iVol = 1226200 * 1;
        sVol = '1,226,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 28.51 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.46 * 1;
        iVol = 1579500 * 1;
        sVol = '1,579,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 27.36 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.15 * 1;
        iLow = 26.92 * 1;
        iVol = 1263300 * 1;
        sVol = '1,263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 26.93 * 1;
        iOpen = 27.78 * 1;
        iHigh = 27.78 * 1;
        iLow = 26.23 * 1;
        iVol = 1288700 * 1;
        sVol = '1,288,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 25.46 * 1;
        iOpen = 26.57 * 1;
        iHigh = 26.57 * 1;
        iLow = 25.14 * 1;
        iVol = 1121000 * 1;
        sVol = '1,121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 27.84 * 1;
        iOpen = 25.34 * 1;
        iHigh = 28.24 * 1;
        iLow = 25.19 * 1;
        iVol = 1112400 * 1;
        sVol = '1,112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 29.25 * 1;
        iOpen = 27.70 * 1;
        iHigh = 30.20 * 1;
        iLow = 27.70 * 1;
        iVol = 1064300 * 1;
        sVol = '1,064,300';
            
        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 = 30.52 * 1;
        iOpen = 30.04 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.00 * 1;
        iVol = 747200 * 1;
        sVol = '747,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 30.35 * 1;
        iOpen = 30.14 * 1;
        iHigh = 31.06 * 1;
        iLow = 30.14 * 1;
        iVol = 909600 * 1;
        sVol = '909,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 30.04 * 1;
        iOpen = 30.31 * 1;
        iHigh = 30.62 * 1;
        iLow = 29.01 * 1;
        iVol = 933400 * 1;
        sVol = '933,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 31.03 * 1;
        iOpen = 30.14 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.11 * 1;
        iVol = 876400 * 1;
        sVol = '876,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 29.93 * 1;
        iOpen = 30.38 * 1;
        iHigh = 30.94 * 1;
        iLow = 29.67 * 1;
        iVol = 517400 * 1;
        sVol = '517,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 29.98 * 1;
        iOpen = 30.21 * 1;
        iHigh = 30.27 * 1;
        iLow = 29.25 * 1;
        iVol = 574500 * 1;
        sVol = '574,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 30.11 * 1;
        iOpen = 29.53 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.26 * 1;
        iVol = 549700 * 1;
        sVol = '549,700';
            
        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 = 29.92 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.69 * 1;
        iVol = 300600 * 1;
        sVol = '300,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 29.48 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.22 * 1;
        iVol = 462900 * 1;
        sVol = '462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 27.92 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.30 * 1;
        iLow = 27.80 * 1;
        iVol = 787600 * 1;
        sVol = '787,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 25.69 * 1;
        iOpen = 26.86 * 1;
        iHigh = 27.09 * 1;
        iLow = 25.47 * 1;
        iVol = 1106700 * 1;
        sVol = '1,106,700';
            
        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 = 25.87 * 1;
        iOpen = 25.77 * 1;
        iHigh = 26.67 * 1;
        iLow = 25.66 * 1;
        iVol = 952400 * 1;
        sVol = '952,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 26.46 * 1;
        iOpen = 26.30 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.01 * 1;
        iVol = 676600 * 1;
        sVol = '676,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 23.94 * 1;
        iOpen = 25.06 * 1;
        iHigh = 25.22 * 1;
        iLow = 23.59 * 1;
        iVol = 964400 * 1;
        sVol = '964,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 24.11 * 1;
        iOpen = 23.93 * 1;
        iHigh = 24.59 * 1;
        iLow = 23.75 * 1;
        iVol = 1389600 * 1;
        sVol = '1,389,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 23.21 * 1;
        iOpen = 24.41 * 1;
        iHigh = 24.63 * 1;
        iLow = 23.20 * 1;
        iVol = 952300 * 1;
        sVol = '952,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 23.32 * 1;
        iOpen = 22.78 * 1;
        iHigh = 23.53 * 1;
        iLow = 22.60 * 1;
        iVol = 928400 * 1;
        sVol = '928,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 23.63 * 1;
        iOpen = 23.67 * 1;
        iHigh = 23.76 * 1;
        iLow = 22.31 * 1;
        iVol = 1463200 * 1;
        sVol = '1,463,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 23.97 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.93 * 1;
        iLow = 23.92 * 1;
        iVol = 1880100 * 1;
        sVol = '1,880,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 23.39 * 1;
        iOpen = 24.14 * 1;
        iHigh = 24.65 * 1;
        iLow = 23.24 * 1;
        iVol = 1420100 * 1;
        sVol = '1,420,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 22.76 * 1;
        iOpen = 23.54 * 1;
        iHigh = 24.34 * 1;
        iLow = 22.71 * 1;
        iVol = 1080900 * 1;
        sVol = '1,080,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 22.41 * 1;
        iOpen = 22.72 * 1;
        iHigh = 22.72 * 1;
        iLow = 21.62 * 1;
        iVol = 894000 * 1;
        sVol = '894,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 22.03 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.62 * 1;
        iLow = 21.47 * 1;
        iVol = 1215200 * 1;
        sVol = '1,215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 22.58 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.95 * 1;
        iLow = 21.81 * 1;
        iVol = 926400 * 1;
        sVol = '926,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 23.67 * 1;
        iOpen = 22.01 * 1;
        iHigh = 23.69 * 1;
        iLow = 21.65 * 1;
        iVol = 1079400 * 1;
        sVol = '1,079,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 22.51 * 1;
        iOpen = 23.81 * 1;
        iHigh = 24.09 * 1;
        iLow = 22.23 * 1;
        iVol = 826500 * 1;
        sVol = '826,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 23.31 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.73 * 1;
        iVol = 799300 * 1;
        sVol = '799,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 22.77 * 1;
        iOpen = 22.92 * 1;
        iHigh = 23.48 * 1;
        iLow = 22.63 * 1;
        iVol = 554100 * 1;
        sVol = '554,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 22.30 * 1;
        iOpen = 22.51 * 1;
        iHigh = 22.83 * 1;
        iLow = 21.97 * 1;
        iVol = 642500 * 1;
        sVol = '642,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 22.81 * 1;
        iOpen = 22.35 * 1;
        iHigh = 23.13 * 1;
        iLow = 22.11 * 1;
        iVol = 919200 * 1;
        sVol = '919,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 22.90 * 1;
        iOpen = 22.34 * 1;
        iHigh = 22.98 * 1;
        iLow = 22.03 * 1;
        iVol = 926700 * 1;
        sVol = '926,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 22.28 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.02 * 1;
        iVol = 675100 * 1;
        sVol = '675,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 22.98 * 1;
        iOpen = 22.76 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.41 * 1;
        iVol = 673500 * 1;
        sVol = '673,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 23.18 * 1;
        iOpen = 22.17 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.17 * 1;
        iVol = 1127200 * 1;
        sVol = '1,127,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 24.82 * 1;
        iOpen = 23.44 * 1;
        iHigh = 25.25 * 1;
        iLow = 23.25 * 1;
        iVol = 1270400 * 1;
        sVol = '1,270,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 25.60 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.71 * 1;
        iLow = 24.67 * 1;
        iVol = 1264700 * 1;
        sVol = '1,264,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 25.41 * 1;
        iOpen = 25.28 * 1;
        iHigh = 25.54 * 1;
        iLow = 24.75 * 1;
        iVol = 645300 * 1;
        sVol = '645,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 25.35 * 1;
        iOpen = 25.34 * 1;
        iHigh = 25.97 * 1;
        iLow = 25.01 * 1;
        iVol = 720500 * 1;
        sVol = '720,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 24.93 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.52 * 1;
        iLow = 24.45 * 1;
        iVol = 461200 * 1;
        sVol = '461,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 23.62 * 1;
        iOpen = 24.76 * 1;
        iHigh = 24.76 * 1;
        iLow = 23.61 * 1;
        iVol = 640700 * 1;
        sVol = '640,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 24.33 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.46 * 1;
        iLow = 23.58 * 1;
        iVol = 1364700 * 1;
        sVol = '1,364,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 26.84 * 1;
        iOpen = 24.32 * 1;
        iHigh = 26.90 * 1;
        iLow = 24.25 * 1;
        iVol = 1218300 * 1;
        sVol = '1,218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 27.75 * 1;
        iOpen = 26.92 * 1;
        iHigh = 28.01 * 1;
        iLow = 26.19 * 1;
        iVol = 1269600 * 1;
        sVol = '1,269,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 27.60 * 1;
        iOpen = 27.22 * 1;
        iHigh = 28.18 * 1;
        iLow = 26.96 * 1;
        iVol = 871500 * 1;
        sVol = '871,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 28.05 * 1;
        iOpen = 27.55 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.28 * 1;
        iVol = 529900 * 1;
        sVol = '529,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 29.50 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.70 * 1;
        iLow = 28.20 * 1;
        iVol = 779900 * 1;
        sVol = '779,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 28.31 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.74 * 1;
        iLow = 28.07 * 1;
        iVol = 823100 * 1;
        sVol = '823,100';
            
        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 = 27.92 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.57 * 1;
        iLow = 27.64 * 1;
        iVol = 783700 * 1;
        sVol = '783,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 29.53 * 1;
        iOpen = 28.32 * 1;
        iHigh = 30.37 * 1;
        iLow = 28.25 * 1;
        iVol = 567800 * 1;
        sVol = '567,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 28.67 * 1;
        iOpen = 29.21 * 1;
        iHigh = 29.45 * 1;
        iLow = 28.42 * 1;
        iVol = 632500 * 1;
        sVol = '632,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 30.31 * 1;
        iOpen = 29.40 * 1;
        iHigh = 30.99 * 1;
        iLow = 29.35 * 1;
        iVol = 814000 * 1;
        sVol = '814,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 31.40 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.43 * 1;
        iLow = 30.60 * 1;
        iVol = 1087300 * 1;
        sVol = '1,087,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 32.88 * 1;
        iOpen = 31.57 * 1;
        iHigh = 32.88 * 1;
        iLow = 31.37 * 1;
        iVol = 997100 * 1;
        sVol = '997,100';
            
        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 = 32.85 * 1;
        iOpen = 32.51 * 1;
        iHigh = 33.75 * 1;
        iLow = 32.30 * 1;
        iVol = 1404300 * 1;
        sVol = '1,404,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 33.35 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.82 * 1;
        iLow = 32.09 * 1;
        iVol = 800800 * 1;
        sVol = '800,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 32.81 * 1;
        iOpen = 32.26 * 1;
        iHigh = 32.83 * 1;
        iLow = 31.82 * 1;
        iVol = 648600 * 1;
        sVol = '648,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 33.28 * 1;
        iOpen = 31.82 * 1;
        iHigh = 33.39 * 1;
        iLow = 31.77 * 1;
        iVol = 1040600 * 1;
        sVol = '1,040,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 31.64 * 1;
        iOpen = 32.67 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.41 * 1;
        iVol = 527700 * 1;
        sVol = '527,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 29.71 * 1;
        iOpen = 30.89 * 1;
        iHigh = 30.89 * 1;
        iLow = 29.54 * 1;
        iVol = 889400 * 1;
        sVol = '889,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 30.34 * 1;
        iOpen = 29.93 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.81 * 1;
        iVol = 1113600 * 1;
        sVol = '1,113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 28.84 * 1;
        iOpen = 27.67 * 1;
        iHigh = 30.51 * 1;
        iLow = 27.53 * 1;
        iVol = 3304500 * 1;
        sVol = '3,304,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 28.61 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.36 * 1;
        iLow = 27.77 * 1;
        iVol = 1591900 * 1;
        sVol = '1,591,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 26.38 * 1;
        iOpen = 28.73 * 1;
        iHigh = 28.97 * 1;
        iLow = 26.31 * 1;
        iVol = 1492600 * 1;
        sVol = '1,492,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 25.99 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.44 * 1;
        iLow = 25.55 * 1;
        iVol = 987200 * 1;
        sVol = '987,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 25.54 * 1;
        iOpen = 26.14 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.37 * 1;
        iVol = 922600 * 1;
        sVol = '922,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 24.51 * 1;
        iOpen = 25.42 * 1;
        iHigh = 25.58 * 1;
        iLow = 24.45 * 1;
        iVol = 1320700 * 1;
        sVol = '1,320,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 25.49 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.55 * 1;
        iLow = 23.66 * 1;
        iVol = 1608500 * 1;
        sVol = '1,608,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 25.79 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.22 * 1;
        iVol = 1297600 * 1;
        sVol = '1,297,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 25.06 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.17 * 1;
        iLow = 24.86 * 1;
        iVol = 897200 * 1;
        sVol = '897,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 26.86 * 1;
        iOpen = 25.05 * 1;
        iHigh = 26.87 * 1;
        iLow = 25.03 * 1;
        iVol = 865900 * 1;
        sVol = '865,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 28.42 * 1;
        iOpen = 26.55 * 1;
        iHigh = 28.44 * 1;
        iLow = 26.52 * 1;
        iVol = 870200 * 1;
        sVol = '870,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 29.65 * 1;
        iOpen = 28.77 * 1;
        iHigh = 30.22 * 1;
        iLow = 28.59 * 1;
        iVol = 1178300 * 1;
        sVol = '1,178,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 29.69 * 1;
        iOpen = 29.84 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.33 * 1;
        iVol = 722500 * 1;
        sVol = '722,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 28.40 * 1;
        iOpen = 28.41 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.14 * 1;
        iVol = 612600 * 1;
        sVol = '612,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 28.65 * 1;
        iOpen = 28.58 * 1;
        iHigh = 29.08 * 1;
        iLow = 27.68 * 1;
        iVol = 683300 * 1;
        sVol = '683,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 28.86 * 1;
        iOpen = 28.35 * 1;
        iHigh = 29.82 * 1;
        iLow = 28.35 * 1;
        iVol = 872400 * 1;
        sVol = '872,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 28.34 * 1;
        iOpen = 28.27 * 1;
        iHigh = 28.36 * 1;
        iLow = 27.04 * 1;
        iVol = 890200 * 1;
        sVol = '890,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 28.26 * 1;
        iOpen = 27.99 * 1;
        iHigh = 29.28 * 1;
        iLow = 27.99 * 1;
        iVol = 730800 * 1;
        sVol = '730,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 28.00 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.50 * 1;
        iVol = 499900 * 1;
        sVol = '499,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 28.29 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.23 * 1;
        iLow = 27.89 * 1;
        iVol = 829700 * 1;
        sVol = '829,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 26.88 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.28 * 1;
        iLow = 26.43 * 1;
        iVol = 931800 * 1;
        sVol = '931,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 25.53 * 1;
        iOpen = 26.34 * 1;
        iHigh = 26.70 * 1;
        iLow = 24.92 * 1;
        iVol = 872000 * 1;
        sVol = '872,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 25.03 * 1;
        iOpen = 25.57 * 1;
        iHigh = 26.63 * 1;
        iLow = 25.01 * 1;
        iVol = 970600 * 1;
        sVol = '970,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 25.90 * 1;
        iOpen = 25.66 * 1;
        iHigh = 27.17 * 1;
        iLow = 25.51 * 1;
        iVol = 960500 * 1;
        sVol = '960,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 26.61 * 1;
        iOpen = 26.14 * 1;
        iHigh = 26.84 * 1;
        iLow = 25.53 * 1;
        iVol = 791400 * 1;
        sVol = '791,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 25.63 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.14 * 1;
        iLow = 24.75 * 1;
        iVol = 719600 * 1;
        sVol = '719,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 24.98 * 1;
        iOpen = 25.36 * 1;
        iHigh = 25.77 * 1;
        iLow = 24.66 * 1;
        iVol = 640200 * 1;
        sVol = '640,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 24.47 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.61 * 1;
        iLow = 24.00 * 1;
        iVol = 1065100 * 1;
        sVol = '1,065,100';
            
        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 = 26.76 * 1;
        iOpen = 25.32 * 1;
        iHigh = 27.06 * 1;
        iLow = 25.12 * 1;
        iVol = 855900 * 1;
        sVol = '855,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 27.60 * 1;
        iOpen = 26.10 * 1;
        iHigh = 27.69 * 1;
        iLow = 26.00 * 1;
        iVol = 692000 * 1;
        sVol = '692,000';
            
        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 = 26.35 * 1;
        iOpen = 27.43 * 1;
        iHigh = 28.11 * 1;
        iLow = 26.26 * 1;
        iVol = 546800 * 1;
        sVol = '546,800';
            
        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 = 25.43 * 1;
        iOpen = 25.71 * 1;
        iHigh = 25.89 * 1;
        iLow = 24.76 * 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(2022, 9, 10);
        iClose = 25.07 * 1;
        iOpen = 25.44 * 1;
        iHigh = 25.67 * 1;
        iLow = 24.33 * 1;
        iVol = 599400 * 1;
        sVol = '599,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 25.61 * 1;
        iOpen = 25.04 * 1;
        iHigh = 25.81 * 1;
        iLow = 23.94 * 1;
        iVol = 785700 * 1;
        sVol = '785,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 25.92 * 1;
        iOpen = 25.55 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.04 * 1;
        iVol = 1022800 * 1;
        sVol = '1,022,800';
            
        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 = 26.71 * 1;
        iOpen = 25.30 * 1;
        iHigh = 27.08 * 1;
        iLow = 24.83 * 1;
        iVol = 886800 * 1;
        sVol = '886,800';
            
        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 = 26.25 * 1;
        iOpen = 27.16 * 1;
        iHigh = 27.53 * 1;
        iLow = 26.14 * 1;
        iVol = 664100 * 1;
        sVol = '664,100';
            
        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 = 27.63 * 1;
        iOpen = 26.83 * 1;
        iHigh = 27.77 * 1;
        iLow = 26.71 * 1;
        iVol = 719500 * 1;
        sVol = '719,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 28.44 * 1;
        iOpen = 28.48 * 1;
        iHigh = 29.03 * 1;
        iLow = 27.78 * 1;
        iVol = 673700 * 1;
        sVol = '673,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 28.66 * 1;
        iOpen = 28.44 * 1;
        iHigh = 29.53 * 1;
        iLow = 28.32 * 1;
        iVol = 980400 * 1;
        sVol = '980,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 28.27 * 1;
        iOpen = 28.51 * 1;
        iHigh = 29.39 * 1;
        iLow = 27.98 * 1;
        iVol = 670000 * 1;
        sVol = '670,000';
            
        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 = 29.53 * 1;
        iOpen = 28.26 * 1;
        iHigh = 29.66 * 1;
        iLow = 27.95 * 1;
        iVol = 887400 * 1;
        sVol = '887,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 29.62 * 1;
        iOpen = 29.67 * 1;
        iHigh = 30.71 * 1;
        iLow = 29.06 * 1;
        iVol = 799900 * 1;
        sVol = '799,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 31.02 * 1;
        iOpen = 29.43 * 1;
        iHigh = 31.08 * 1;
        iLow = 29.25 * 1;
        iVol = 695500 * 1;
        sVol = '695,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 31.10 * 1;
        iOpen = 31.14 * 1;
        iHigh = 33.28 * 1;
        iLow = 31.08 * 1;
        iVol = 1571200 * 1;
        sVol = '1,571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 32.07 * 1;
        iOpen = 31.72 * 1;
        iHigh = 33.07 * 1;
        iLow = 31.33 * 1;
        iVol = 1219400 * 1;
        sVol = '1,219,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 33.82 * 1;
        iOpen = 32.35 * 1;
        iHigh = 34.15 * 1;
        iLow = 31.87 * 1;
        iVol = 934000 * 1;
        sVol = '934,000';
            
        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 = 33.39 * 1;
        iOpen = 33.48 * 1;
        iHigh = 34.30 * 1;
        iLow = 33.26 * 1;
        iVol = 989400 * 1;
        sVol = '989,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 32.47 * 1;
        iOpen = 33.63 * 1;
        iHigh = 33.97 * 1;
        iLow = 32.27 * 1;
        iVol = 1251300 * 1;
        sVol = '1,251,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 30.09 * 1;
        iOpen = 33.06 * 1;
        iHigh = 34.20 * 1;
        iLow = 30.01 * 1;
        iVol = 1605500 * 1;
        sVol = '1,605,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 29.46 * 1;
        iOpen = 29.58 * 1;
        iHigh = 30.56 * 1;
        iLow = 29.21 * 1;
        iVol = 742800 * 1;
        sVol = '742,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 30.30 * 1;
        iOpen = 30.18 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.14 * 1;
        iVol = 819400 * 1;
        sVol = '819,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 28.93 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.46 * 1;
        iLow = 28.28 * 1;
        iVol = 870500 * 1;
        sVol = '870,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 28.89 * 1;
        iOpen = 28.73 * 1;
        iHigh = 29.62 * 1;
        iLow = 28.31 * 1;
        iVol = 804900 * 1;
        sVol = '804,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 28.46 * 1;
        iOpen = 28.55 * 1;
        iHigh = 28.87 * 1;
        iLow = 27.77 * 1;
        iVol = 888400 * 1;
        sVol = '888,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 32.12 * 1;
        iOpen = 29.92 * 1;
        iHigh = 32.20 * 1;
        iLow = 29.92 * 1;
        iVol = 1127700 * 1;
        sVol = '1,127,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 33.29 * 1;
        iOpen = 32.49 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.20 * 1;
        iVol = 873700 * 1;
        sVol = '873,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 34.08 * 1;
        iOpen = 32.79 * 1;
        iHigh = 34.63 * 1;
        iLow = 32.59 * 1;
        iVol = 1110000 * 1;
        sVol = '1,110,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 34.31 * 1;
        iOpen = 34.61 * 1;
        iHigh = 35.44 * 1;
        iLow = 34.16 * 1;
        iVol = 804200 * 1;
        sVol = '804,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 33.76 * 1;
        iOpen = 33.74 * 1;
        iHigh = 33.97 * 1;
        iLow = 32.39 * 1;
        iVol = 625600 * 1;
        sVol = '625,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 33.44 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.53 * 1;
        iLow = 32.52 * 1;
        iVol = 649800 * 1;
        sVol = '649,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 33.87 * 1;
        iOpen = 34.50 * 1;
        iHigh = 34.78 * 1;
        iLow = 33.53 * 1;
        iVol = 620000 * 1;
        sVol = '620,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 33.22 * 1;
        iOpen = 33.68 * 1;
        iHigh = 33.90 * 1;
        iLow = 32.49 * 1;
        iVol = 583400 * 1;
        sVol = '583,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 34.22 * 1;
        iOpen = 33.30 * 1;
        iHigh = 34.33 * 1;
        iLow = 32.52 * 1;
        iVol = 810200 * 1;
        sVol = '810,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 34.60 * 1;
        iOpen = 34.15 * 1;
        iHigh = 34.74 * 1;
        iLow = 34.14 * 1;
        iVol = 621100 * 1;
        sVol = '621,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 34.81 * 1;
        iOpen = 34.76 * 1;
        iHigh = 34.87 * 1;
        iLow = 34.25 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 34.56 * 1;
        iOpen = 34.58 * 1;
        iHigh = 35.37 * 1;
        iLow = 34.33 * 1;
        iVol = 822800 * 1;
        sVol = '822,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 33.09 * 1;
        iOpen = 34.37 * 1;
        iHigh = 34.41 * 1;
        iLow = 32.90 * 1;
        iVol = 928000 * 1;
        sVol = '928,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 33.45 * 1;
        iOpen = 33.07 * 1;
        iHigh = 33.77 * 1;
        iLow = 32.58 * 1;
        iVol = 865100 * 1;
        sVol = '865,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 33.15 * 1;
        iOpen = 33.53 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.76 * 1;
        iVol = 636100 * 1;
        sVol = '636,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 32.14 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.88 * 1;
        iLow = 31.58 * 1;
        iVol = 837700 * 1;
        sVol = '837,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 32.56 * 1;
        iOpen = 31.70 * 1;
        iHigh = 33.11 * 1;
        iLow = 30.96 * 1;
        iVol = 1468800 * 1;
        sVol = '1,468,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 32.94 * 1;
        iOpen = 32.42 * 1;
        iHigh = 33.47 * 1;
        iLow = 32.27 * 1;
        iVol = 1005800 * 1;
        sVol = '1,005,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 32.82 * 1;
        iOpen = 32.68 * 1;
        iHigh = 33.31 * 1;
        iLow = 32.52 * 1;
        iVol = 850800 * 1;
        sVol = '850,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 35.91 * 1;
        iOpen = 33.30 * 1;
        iHigh = 36.33 * 1;
        iLow = 33.18 * 1;
        iVol = 1650000 * 1;
        sVol = '1,650,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 35.25 * 1;
        iOpen = 35.79 * 1;
        iHigh = 36.89 * 1;
        iLow = 34.78 * 1;
        iVol = 1426800 * 1;
        sVol = '1,426,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 34.57 * 1;
        iOpen = 34.11 * 1;
        iHigh = 35.03 * 1;
        iLow = 33.08 * 1;
        iVol = 2350400 * 1;
        sVol = '2,350,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 35.54 * 1;
        iOpen = 35.51 * 1;
        iHigh = 36.16 * 1;
        iLow = 34.73 * 1;
        iVol = 1666700 * 1;
        sVol = '1,666,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 35.68 * 1;
        iOpen = 35.66 * 1;
        iHigh = 36.38 * 1;
        iLow = 34.83 * 1;
        iVol = 1268100 * 1;
        sVol = '1,268,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 35.06 * 1;
        iOpen = 35.02 * 1;
        iHigh = 35.43 * 1;
        iLow = 34.14 * 1;
        iVol = 1092600 * 1;
        sVol = '1,092,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 35.43 * 1;
        iOpen = 34.48 * 1;
        iHigh = 35.62 * 1;
        iLow = 33.78 * 1;
        iVol = 1674900 * 1;
        sVol = '1,674,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 33.10 * 1;
        iOpen = 35.25 * 1;
        iHigh = 35.59 * 1;
        iLow = 32.67 * 1;
        iVol = 1328700 * 1;
        sVol = '1,328,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 32.62 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.66 * 1;
        iLow = 32.55 * 1;
        iVol = 834400 * 1;
        sVol = '834,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 32.80 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.98 * 1;
        iLow = 31.86 * 1;
        iVol = 744200 * 1;
        sVol = '744,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 33.08 * 1;
        iOpen = 32.26 * 1;
        iHigh = 33.10 * 1;
        iLow = 31.80 * 1;
        iVol = 625600 * 1;
        sVol = '625,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 32.94 * 1;
        iOpen = 32.96 * 1;
        iHigh = 33.53 * 1;
        iLow = 32.34 * 1;
        iVol = 399100 * 1;
        sVol = '399,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 32.86 * 1;
        iOpen = 33.09 * 1;
        iHigh = 33.09 * 1;
        iLow = 32.34 * 1;
        iVol = 577800 * 1;
        sVol = '577,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 32.10 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.19 * 1;
        iLow = 32.04 * 1;
        iVol = 671900 * 1;
        sVol = '671,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 33.52 * 1;
        iOpen = 32.27 * 1;
        iHigh = 33.72 * 1;
        iLow = 32.11 * 1;
        iVol = 858700 * 1;
        sVol = '858,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 31.91 * 1;
        iOpen = 32.97 * 1;
        iHigh = 33.21 * 1;
        iLow = 31.58 * 1;
        iVol = 887600 * 1;
        sVol = '887,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 32.42 * 1;
        iOpen = 32.56 * 1;
        iHigh = 33.05 * 1;
        iLow = 31.83 * 1;
        iVol = 933000 * 1;
        sVol = '933,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 34.02 * 1;
        iOpen = 32.95 * 1;
        iHigh = 34.19 * 1;
        iLow = 32.60 * 1;
        iVol = 833600 * 1;
        sVol = '833,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 34.54 * 1;
        iOpen = 33.81 * 1;
        iHigh = 34.62 * 1;
        iLow = 33.49 * 1;
        iVol = 908300 * 1;
        sVol = '908,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 35.70 * 1;
        iOpen = 34.86 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.79 * 1;
        iVol = 869400 * 1;
        sVol = '869,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 36.62 * 1;
        iOpen = 35.94 * 1;
        iHigh = 36.93 * 1;
        iLow = 35.87 * 1;
        iVol = 864600 * 1;
        sVol = '864,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 37.74 * 1;
        iOpen = 36.50 * 1;
        iHigh = 37.84 * 1;
        iLow = 36.50 * 1;
        iVol = 884800 * 1;
        sVol = '884,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 36.79 * 1;
        iOpen = 37.82 * 1;
        iHigh = 38.64 * 1;
        iLow = 36.37 * 1;
        iVol = 1078100 * 1;
        sVol = '1,078,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 36.98 * 1;
        iOpen = 37.30 * 1;
        iHigh = 37.95 * 1;
        iLow = 36.73 * 1;
        iVol = 771700 * 1;
        sVol = '771,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 37.56 * 1;
        iOpen = 36.46 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.15 * 1;
        iVol = 989300 * 1;
        sVol = '989,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 37.25 * 1;
        iOpen = 37.43 * 1;
        iHigh = 37.69 * 1;
        iLow = 36.84 * 1;
        iVol = 717700 * 1;
        sVol = '717,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 36.82 * 1;
        iOpen = 37.63 * 1;
        iHigh = 38.11 * 1;
        iLow = 36.74 * 1;
        iVol = 641400 * 1;
        sVol = '641,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 35.74 * 1;
        iOpen = 36.46 * 1;
        iHigh = 36.81 * 1;
        iLow = 35.60 * 1;
        iVol = 923100 * 1;
        sVol = '923,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 37.77 * 1;
        iOpen = 36.08 * 1;
        iHigh = 37.94 * 1;
        iLow = 35.95 * 1;
        iVol = 1168900 * 1;
        sVol = '1,168,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 38.42 * 1;
        iOpen = 37.78 * 1;
        iHigh = 38.80 * 1;
        iLow = 37.68 * 1;
        iVol = 935100 * 1;
        sVol = '935,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 37.66 * 1;
        iOpen = 38.30 * 1;
        iHigh = 38.66 * 1;
        iLow = 36.73 * 1;
        iVol = 796900 * 1;
        sVol = '796,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 38.09 * 1;
        iOpen = 37.09 * 1;
        iHigh = 38.12 * 1;
        iLow = 35.85 * 1;
        iVol = 739200 * 1;
        sVol = '739,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 38.97 * 1;
        iOpen = 38.50 * 1;
        iHigh = 39.05 * 1;
        iLow = 37.95 * 1;
        iVol = 777200 * 1;
        sVol = '777,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 39.06 * 1;
        iOpen = 39.09 * 1;
        iHigh = 39.43 * 1;
        iLow = 38.78 * 1;
        iVol = 708200 * 1;
        sVol = '708,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 38.55 * 1;
        iOpen = 38.57 * 1;
        iHigh = 38.97 * 1;
        iLow = 37.98 * 1;
        iVol = 1021300 * 1;
        sVol = '1,021,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 39.46 * 1;
        iOpen = 38.58 * 1;
        iHigh = 39.58 * 1;
        iLow = 38.51 * 1;
        iVol = 1234400 * 1;
        sVol = '1,234,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 39.28 * 1;
        iOpen = 41.27 * 1;
        iHigh = 41.55 * 1;
        iLow = 36.62 * 1;
        iVol = 3687300 * 1;
        sVol = '3,687,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 40.47 * 1;
        iOpen = 40.39 * 1;
        iHigh = 41.12 * 1;
        iLow = 39.20 * 1;
        iVol = 2064100 * 1;
        sVol = '2,064,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 41.09 * 1;
        iOpen = 39.86 * 1;
        iHigh = 41.38 * 1;
        iLow = 39.46 * 1;
        iVol = 1558700 * 1;
        sVol = '1,558,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 40.35 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.93 * 1;
        iLow = 39.80 * 1;
        iVol = 934300 * 1;
        sVol = '934,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 41.12 * 1;
        iOpen = 40.09 * 1;
        iHigh = 41.16 * 1;
        iLow = 39.39 * 1;
        iVol = 1006900 * 1;
        sVol = '1,006,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 40.74 * 1;
        iOpen = 40.51 * 1;
        iHigh = 40.98 * 1;
        iLow = 40.16 * 1;
        iVol = 758200 * 1;
        sVol = '758,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 40.67 * 1;
        iOpen = 41.29 * 1;
        iHigh = 41.55 * 1;
        iLow = 40.38 * 1;
        iVol = 1021900 * 1;
        sVol = '1,021,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 40.20 * 1;
        iOpen = 40.12 * 1;
        iHigh = 40.35 * 1;
        iLow = 39.44 * 1;
        iVol = 895700 * 1;
        sVol = '895,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 40.67 * 1;
        iOpen = 40.19 * 1;
        iHigh = 40.93 * 1;
        iLow = 39.82 * 1;
        iVol = 685000 * 1;
        sVol = '685,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 40.85 * 1;
        iOpen = 40.56 * 1;
        iHigh = 41.29 * 1;
        iLow = 39.92 * 1;
        iVol = 628500 * 1;
        sVol = '628,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 41.06 * 1;
        iOpen = 40.52 * 1;
        iHigh = 41.17 * 1;
        iLow = 40.41 * 1;
        iVol = 525800 * 1;
        sVol = '525,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 40.75 * 1;
        iOpen = 40.45 * 1;
        iHigh = 42.12 * 1;
        iLow = 40.36 * 1;
        iVol = 1082600 * 1;
        sVol = '1,082,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 39.40 * 1;
        iOpen = 40.18 * 1;
        iHigh = 40.51 * 1;
        iLow = 39.06 * 1;
        iVol = 1191500 * 1;
        sVol = '1,191,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 38.74 * 1;
        iOpen = 38.88 * 1;
        iHigh = 39.43 * 1;
        iLow = 37.72 * 1;
        iVol = 1264800 * 1;
        sVol = '1,264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 40.73 * 1;
        iOpen = 39.38 * 1;
        iHigh = 40.76 * 1;
        iLow = 38.86 * 1;
        iVol = 987300 * 1;
        sVol = '987,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 39.88 * 1;
        iOpen = 40.88 * 1;
        iHigh = 40.94 * 1;
        iLow = 38.96 * 1;
        iVol = 1077700 * 1;
        sVol = '1,077,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 38.43 * 1;
        iOpen = 39.13 * 1;
        iHigh = 39.36 * 1;
        iLow = 38.27 * 1;
        iVol = 978400 * 1;
        sVol = '978,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 38.02 * 1;
        iOpen = 38.72 * 1;
        iHigh = 38.86 * 1;
        iLow = 37.90 * 1;
        iVol = 639300 * 1;
        sVol = '639,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 38.00 * 1;
        iOpen = 38.07 * 1;
        iHigh = 38.47 * 1;
        iLow = 37.70 * 1;
        iVol = 1217100 * 1;
        sVol = '1,217,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 39.06 * 1;
        iOpen = 38.01 * 1;
        iHigh = 39.16 * 1;
        iLow = 37.74 * 1;
        iVol = 731800 * 1;
        sVol = '731,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 39.93 * 1;
        iOpen = 38.97 * 1;
        iHigh = 40.02 * 1;
        iLow = 38.51 * 1;
        iVol = 533900 * 1;
        sVol = '533,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 38.69 * 1;
        iOpen = 39.67 * 1;
        iHigh = 39.69 * 1;
        iLow = 38.26 * 1;
        iVol = 815300 * 1;
        sVol = '815,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 38.39 * 1;
        iOpen = 38.69 * 1;
        iHigh = 38.94 * 1;
        iLow = 37.82 * 1;
        iVol = 809200 * 1;
        sVol = '809,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 38.02 * 1;
        iOpen = 38.43 * 1;
        iHigh = 38.97 * 1;
        iLow = 37.84 * 1;
        iVol = 1075200 * 1;
        sVol = '1,075,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 38.31 * 1;
        iOpen = 38.01 * 1;
        iHigh = 38.48 * 1;
        iLow = 37.45 * 1;
        iVol = 658600 * 1;
        sVol = '658,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 36.42 * 1;
        iOpen = 38.38 * 1;
        iHigh = 38.70 * 1;
        iLow = 36.24 * 1;
        iVol = 1525900 * 1;
        sVol = '1,525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 34.81 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.47 * 1;
        iLow = 34.47 * 1;
        iVol = 1498500 * 1;
        sVol = '1,498,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 34.49 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.57 * 1;
        iLow = 32.62 * 1;
        iVol = 1810000 * 1;
        sVol = '1,810,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 35.22 * 1;
        iOpen = 35.53 * 1;
        iHigh = 36.37 * 1;
        iLow = 34.76 * 1;
        iVol = 1082800 * 1;
        sVol = '1,082,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 36.21 * 1;
        iOpen = 34.44 * 1;
        iHigh = 36.22 * 1;
        iLow = 34.11 * 1;
        iVol = 1074400 * 1;
        sVol = '1,074,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 36.14 * 1;
        iOpen = 35.79 * 1;
        iHigh = 37.56 * 1;
        iLow = 35.33 * 1;
        iVol = 1115200 * 1;
        sVol = '1,115,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 35.76 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.24 * 1;
        iLow = 35.22 * 1;
        iVol = 1539000 * 1;
        sVol = '1,539,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 36.34 * 1;
        iOpen = 36.07 * 1;
        iHigh = 37.06 * 1;
        iLow = 35.68 * 1;
        iVol = 1286800 * 1;
        sVol = '1,286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 37.22 * 1;
        iOpen = 36.99 * 1;
        iHigh = 38.06 * 1;
        iLow = 36.93 * 1;
        iVol = 1361300 * 1;
        sVol = '1,361,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 37.33 * 1;
        iOpen = 37.18 * 1;
        iHigh = 38.25 * 1;
        iLow = 36.71 * 1;
        iVol = 1152400 * 1;
        sVol = '1,152,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 36.22 * 1;
        iOpen = 37.53 * 1;
        iHigh = 37.89 * 1;
        iLow = 35.20 * 1;
        iVol = 1421800 * 1;
        sVol = '1,421,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 35.78 * 1;
        iOpen = 36.09 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.50 * 1;
        iVol = 1379000 * 1;
        sVol = '1,379,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 35.26 * 1;
        iOpen = 36.07 * 1;
        iHigh = 36.07 * 1;
        iLow = 34.76 * 1;
        iVol = 1227400 * 1;
        sVol = '1,227,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 35.88 * 1;
        iOpen = 35.13 * 1;
        iHigh = 36.26 * 1;
        iLow = 35.01 * 1;
        iVol = 1060300 * 1;
        sVol = '1,060,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 35.90 * 1;
        iOpen = 36.26 * 1;
        iHigh = 36.29 * 1;
        iLow = 35.48 * 1;
        iVol = 710900 * 1;
        sVol = '710,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 37.22 * 1;
        iOpen = 36.12 * 1;
        iHigh = 37.61 * 1;
        iLow = 35.97 * 1;
        iVol = 960600 * 1;
        sVol = '960,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 38.00 * 1;
        iOpen = 37.55 * 1;
        iHigh = 38.05 * 1;
        iLow = 36.97 * 1;
        iVol = 1276600 * 1;
        sVol = '1,276,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 37.57 * 1;
        iOpen = 38.18 * 1;
        iHigh = 38.31 * 1;
        iLow = 36.64 * 1;
        iVol = 793400 * 1;
        sVol = '793,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 37.32 * 1;
        iOpen = 37.81 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.53 * 1;
        iVol = 965500 * 1;
        sVol = '965,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 37.73 * 1;
        iOpen = 37.14 * 1;
        iHigh = 37.76 * 1;
        iLow = 36.49 * 1;
        iVol = 834800 * 1;
        sVol = '834,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 37.43 * 1;
        iOpen = 37.85 * 1;
        iHigh = 37.91 * 1;
        iLow = 36.88 * 1;
        iVol = 613500 * 1;
        sVol = '613,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 38.20 * 1;
        iOpen = 37.23 * 1;
        iHigh = 38.70 * 1;
        iLow = 36.99 * 1;
        iVol = 913900 * 1;
        sVol = '913,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 38.03 * 1;
        iOpen = 38.29 * 1;
        iHigh = 38.60 * 1;
        iLow = 37.91 * 1;
        iVol = 633800 * 1;
        sVol = '633,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 35.98 * 1;
        iOpen = 38.32 * 1;
        iHigh = 38.40 * 1;
        iLow = 35.94 * 1;
        iVol = 875300 * 1;
        sVol = '875,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 36.93 * 1;
        iOpen = 36.35 * 1;
        iHigh = 37.52 * 1;
        iLow = 36.16 * 1;
        iVol = 836200 * 1;
        sVol = '836,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 37.30 * 1;
        iOpen = 37.29 * 1;
        iHigh = 38.16 * 1;
        iLow = 36.82 * 1;
        iVol = 742500 * 1;
        sVol = '742,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 37.18 * 1;
        iOpen = 37.47 * 1;
        iHigh = 37.85 * 1;
        iLow = 36.55 * 1;
        iVol = 594600 * 1;
        sVol = '594,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 38.22 * 1;
        iOpen = 37.57 * 1;
        iHigh = 38.46 * 1;
        iLow = 37.56 * 1;
        iVol = 764300 * 1;
        sVol = '764,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 38.50 * 1;
        iOpen = 38.01 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.84 * 1;
        iVol = 468900 * 1;
        sVol = '468,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 38.19 * 1;
        iOpen = 38.20 * 1;
        iHigh = 39.07 * 1;
        iLow = 37.88 * 1;
        iVol = 718000 * 1;
        sVol = '718,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 39.17 * 1;
        iOpen = 38.33 * 1;
        iHigh = 39.42 * 1;
        iLow = 38.23 * 1;
        iVol = 735900 * 1;
        sVol = '735,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 39.34 * 1;
        iOpen = 38.99 * 1;
        iHigh = 39.38 * 1;
        iLow = 38.62 * 1;
        iVol = 777600 * 1;
        sVol = '777,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 38.17 * 1;
        iOpen = 39.13 * 1;
        iHigh = 39.24 * 1;
        iLow = 37.88 * 1;
        iVol = 681400 * 1;
        sVol = '681,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 37.97 * 1;
        iOpen = 38.29 * 1;
        iHigh = 39.10 * 1;
        iLow = 37.96 * 1;
        iVol = 697000 * 1;
        sVol = '697,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 38.91 * 1;
        iOpen = 38.36 * 1;
        iHigh = 39.09 * 1;
        iLow = 37.82 * 1;
        iVol = 607800 * 1;
        sVol = '607,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 39.92 * 1;
        iOpen = 38.91 * 1;
        iHigh = 39.94 * 1;
        iLow = 38.83 * 1;
        iVol = 1176600 * 1;
        sVol = '1,176,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 40.28 * 1;
        iOpen = 39.77 * 1;
        iHigh = 40.90 * 1;
        iLow = 39.64 * 1;
        iVol = 1661400 * 1;
        sVol = '1,661,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 40.27 * 1;
        iOpen = 39.60 * 1;
        iHigh = 40.66 * 1;
        iLow = 38.71 * 1;
        iVol = 1964900 * 1;
        sVol = '1,964,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 38.76 * 1;
        iOpen = 36.72 * 1;
        iHigh = 39.99 * 1;
        iLow = 34.23 * 1;
        iVol = 4030300 * 1;
        sVol = '4,030,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 39.00 * 1;
        iOpen = 39.60 * 1;
        iHigh = 40.68 * 1;
        iLow = 38.63 * 1;
        iVol = 1690000 * 1;
        sVol = '1,690,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 38.05 * 1;
        iOpen = 39.69 * 1;
        iHigh = 40.09 * 1;
        iLow = 37.51 * 1;
        iVol = 1065800 * 1;
        sVol = '1,065,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 36.96 * 1;
        iOpen = 38.18 * 1;
        iHigh = 38.70 * 1;
        iLow = 36.74 * 1;
        iVol = 703200 * 1;
        sVol = '703,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 37.40 * 1;
        iOpen = 36.79 * 1;
        iHigh = 37.63 * 1;
        iLow = 36.47 * 1;
        iVol = 511000 * 1;
        sVol = '511,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 36.48 * 1;
        iOpen = 37.74 * 1;
        iHigh = 37.98 * 1;
        iLow = 36.25 * 1;
        iVol = 963600 * 1;
        sVol = '963,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 36.31 * 1;
        iOpen = 36.33 * 1;
        iHigh = 36.69 * 1;
        iLow = 35.63 * 1;
        iVol = 910300 * 1;
        sVol = '910,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 36.99 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.31 * 1;
        iLow = 36.12 * 1;
        iVol = 668100 * 1;
        sVol = '668,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 38.09 * 1;
        iOpen = 37.06 * 1;
        iHigh = 38.13 * 1;
        iLow = 36.25 * 1;
        iVol = 798100 * 1;
        sVol = '798,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 37.54 * 1;
        iOpen = 38.11 * 1;
        iHigh = 38.11 * 1;
        iLow = 37.07 * 1;
        iVol = 556300 * 1;
        sVol = '556,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 39.23 * 1;
        iOpen = 38.00 * 1;
        iHigh = 39.53 * 1;
        iLow = 37.77 * 1;
        iVol = 663700 * 1;
        sVol = '663,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 40.58 * 1;
        iOpen = 39.43 * 1;
        iHigh = 40.81 * 1;
        iLow = 39.25 * 1;
        iVol = 892000 * 1;
        sVol = '892,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 39.54 * 1;
        iOpen = 40.90 * 1;
        iHigh = 40.98 * 1;
        iLow = 39.20 * 1;
        iVol = 697100 * 1;
        sVol = '697,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 39.34 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.74 * 1;
        iLow = 39.04 * 1;
        iVol = 691600 * 1;
        sVol = '691,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 39.47 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.79 * 1;
        iLow = 38.67 * 1;
        iVol = 812200 * 1;
        sVol = '812,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 39.82 * 1;
        iOpen = 39.02 * 1;
        iHigh = 39.85 * 1;
        iLow = 38.22 * 1;
        iVol = 923100 * 1;
        sVol = '923,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 38.81 * 1;
        iOpen = 40.28 * 1;
        iHigh = 40.35 * 1;
        iLow = 38.76 * 1;
        iVol = 613100 * 1;
        sVol = '613,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 38.90 * 1;
        iOpen = 38.66 * 1;
        iHigh = 39.42 * 1;
        iLow = 38.66 * 1;
        iVol = 732200 * 1;
        sVol = '732,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 37.28 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.34 * 1;
        iLow = 37.23 * 1;
        iVol = 928200 * 1;
        sVol = '928,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 36.58 * 1;
        iOpen = 37.25 * 1;
        iHigh = 37.55 * 1;
        iLow = 35.60 * 1;
        iVol = 1710300 * 1;
        sVol = '1,710,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 38.12 * 1;
        iOpen = 36.74 * 1;
        iHigh = 38.52 * 1;
        iLow = 36.71 * 1;
        iVol = 1015500 * 1;
        sVol = '1,015,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 39.92 * 1;
        iOpen = 38.79 * 1;
        iHigh = 40.02 * 1;
        iLow = 38.33 * 1;
        iVol = 1046400 * 1;
        sVol = '1,046,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 38.62 * 1;
        iOpen = 39.71 * 1;
        iHigh = 39.81 * 1;
        iLow = 38.46 * 1;
        iVol = 840500 * 1;
        sVol = '840,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 38.82 * 1;
        iOpen = 38.06 * 1;
        iHigh = 39.05 * 1;
        iLow = 37.55 * 1;
        iVol = 969300 * 1;
        sVol = '969,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 36.39 * 1;
        iOpen = 39.31 * 1;
        iHigh = 40.92 * 1;
        iLow = 35.58 * 1;
        iVol = 2736400 * 1;
        sVol = '2,736,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 35.67 * 1;
        iOpen = 35.88 * 1;
        iHigh = 36.02 * 1;
        iLow = 34.07 * 1;
        iVol = 1978300 * 1;
        sVol = '1,978,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 36.00 * 1;
        iOpen = 35.22 * 1;
        iHigh = 36.29 * 1;
        iLow = 35.22 * 1;
        iVol = 1035200 * 1;
        sVol = '1,035,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 37.82 * 1;
        iOpen = 36.32 * 1;
        iHigh = 38.08 * 1;
        iLow = 36.25 * 1;
        iVol = 1100000 * 1;
        sVol = '1,100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 37.39 * 1;
        iOpen = 37.81 * 1;
        iHigh = 38.13 * 1;
        iLow = 37.00 * 1;
        iVol = 723700 * 1;
        sVol = '723,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 36.15 * 1;
        iOpen = 37.58 * 1;
        iHigh = 37.68 * 1;
        iLow = 35.76 * 1;
        iVol = 875400 * 1;
        sVol = '875,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 36.47 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.01 * 1;
        iLow = 35.93 * 1;
        iVol = 744300 * 1;
        sVol = '744,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 36.39 * 1;
        iOpen = 36.78 * 1;
        iHigh = 36.78 * 1;
        iLow = 35.91 * 1;
        iVol = 980400 * 1;
        sVol = '980,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 36.57 * 1;
        iOpen = 36.12 * 1;
        iHigh = 37.08 * 1;
        iLow = 36.06 * 1;
        iVol = 753900 * 1;
        sVol = '753,900';
            
        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 = 36.09 * 1;
        iOpen = 36.25 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.86 * 1;
        iVol = 599900 * 1;
        sVol = '599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 35.28 * 1;
        iOpen = 35.81 * 1;
        iHigh = 35.88 * 1;
        iLow = 35.05 * 1;
        iVol = 933500 * 1;
        sVol = '933,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 34.05 * 1;
        iOpen = 34.70 * 1;
        iHigh = 35.34 * 1;
        iLow = 33.77 * 1;
        iVol = 2220300 * 1;
        sVol = '2,220,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 34.47 * 1;
        iOpen = 32.31 * 1;
        iHigh = 34.89 * 1;
        iLow = 32.31 * 1;
        iVol = 1204600 * 1;
        sVol = '1,204,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 35.80 * 1;
        iOpen = 34.88 * 1;
        iHigh = 36.01 * 1;
        iLow = 34.46 * 1;
        iVol = 935100 * 1;
        sVol = '935,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 36.20 * 1;
        iOpen = 35.79 * 1;
        iHigh = 36.24 * 1;
        iLow = 35.23 * 1;
        iVol = 1015200 * 1;
        sVol = '1,015,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 36.49 * 1;
        iOpen = 36.16 * 1;
        iHigh = 36.99 * 1;
        iLow = 36.16 * 1;
        iVol = 1472600 * 1;
        sVol = '1,472,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 36.60 * 1;
        iOpen = 36.89 * 1;
        iHigh = 37.15 * 1;
        iLow = 36.51 * 1;
        iVol = 724800 * 1;
        sVol = '724,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 37.06 * 1;
        iOpen = 36.51 * 1;
        iHigh = 37.17 * 1;
        iLow = 36.13 * 1;
        iVol = 632200 * 1;
        sVol = '632,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 35.70 * 1;
        iOpen = 36.76 * 1;
        iHigh = 36.76 * 1;
        iLow = 35.22 * 1;
        iVol = 1228300 * 1;
        sVol = '1,228,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 35.67 * 1;
        iOpen = 35.42 * 1;
        iHigh = 35.76 * 1;
        iLow = 34.85 * 1;
        iVol = 456000 * 1;
        sVol = '456,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 36.34 * 1;
        iOpen = 35.99 * 1;
        iHigh = 36.95 * 1;
        iLow = 35.71 * 1;
        iVol = 569100 * 1;
        sVol = '569,100';
            
        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 = 37.87 * 1;
        iOpen = 36.34 * 1;
        iHigh = 38.00 * 1;
        iLow = 36.28 * 1;
        iVol = 812700 * 1;
        sVol = '812,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 38.06 * 1;
        iOpen = 38.13 * 1;
        iHigh = 38.83 * 1;
        iLow = 37.69 * 1;
        iVol = 781000 * 1;
        sVol = '781,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 38.26 * 1;
        iOpen = 38.79 * 1;
        iHigh = 39.02 * 1;
        iLow = 38.00 * 1;
        iVol = 510100 * 1;
        sVol = '510,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 38.10 * 1;
        iOpen = 38.31 * 1;
        iHigh = 38.57 * 1;
        iLow = 37.98 * 1;
        iVol = 584200 * 1;
        sVol = '584,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 37.96 * 1;
        iOpen = 37.93 * 1;
        iHigh = 38.09 * 1;
        iLow = 37.33 * 1;
        iVol = 566100 * 1;
        sVol = '566,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 37.36 * 1;
        iOpen = 37.57 * 1;
        iHigh = 38.34 * 1;
        iLow = 37.35 * 1;
        iVol = 527600 * 1;
        sVol = '527,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 38.49 * 1;
        iOpen = 37.02 * 1;
        iHigh = 38.55 * 1;
        iLow = 36.75 * 1;
        iVol = 567400 * 1;
        sVol = '567,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 39.60 * 1;
        iOpen = 38.70 * 1;
        iHigh = 39.73 * 1;
        iLow = 38.53 * 1;
        iVol = 586400 * 1;
        sVol = '586,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 39.40 * 1;
        iOpen = 39.33 * 1;
        iHigh = 39.80 * 1;
        iLow = 38.96 * 1;
        iVol = 577100 * 1;
        sVol = '577,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 38.99 * 1;
        iOpen = 39.78 * 1;
        iHigh = 39.88 * 1;
        iLow = 38.98 * 1;
        iVol = 580300 * 1;
        sVol = '580,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 38.18 * 1;
        iOpen = 38.89 * 1;
        iHigh = 39.06 * 1;
        iLow = 37.78 * 1;
        iVol = 760300 * 1;
        sVol = '760,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 37.75 * 1;
        iOpen = 38.02 * 1;
        iHigh = 38.33 * 1;
        iLow = 37.26 * 1;
        iVol = 784300 * 1;
        sVol = '784,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 39.21 * 1;
        iOpen = 37.75 * 1;
        iHigh = 39.28 * 1;
        iLow = 37.75 * 1;
        iVol = 536500 * 1;
        sVol = '536,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 38.65 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.92 * 1;
        iLow = 38.61 * 1;
        iVol = 724200 * 1;
        sVol = '724,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 38.57 * 1;
        iOpen = 39.12 * 1;
        iHigh = 39.42 * 1;
        iLow = 38.43 * 1;
        iVol = 789000 * 1;
        sVol = '789,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 39.28 * 1;
        iOpen = 38.64 * 1;
        iHigh = 39.65 * 1;
        iLow = 38.57 * 1;
        iVol = 660400 * 1;
        sVol = '660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 38.87 * 1;
        iOpen = 38.85 * 1;
        iHigh = 39.12 * 1;
        iLow = 37.84 * 1;
        iVol = 899700 * 1;
        sVol = '899,700';
            
        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 = 38.95 * 1;
        iOpen = 38.24 * 1;
        iHigh = 39.29 * 1;
        iLow = 37.61 * 1;
        iVol = 735900 * 1;
        sVol = '735,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 39.03 * 1;
        iOpen = 38.81 * 1;
        iHigh = 39.40 * 1;
        iLow = 38.51 * 1;
        iVol = 764000 * 1;
        sVol = '764,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 38.71 * 1;
        iOpen = 39.51 * 1;
        iHigh = 40.16 * 1;
        iLow = 38.65 * 1;
        iVol = 930000 * 1;
        sVol = '930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 39.54 * 1;
        iOpen = 39.22 * 1;
        iHigh = 40.18 * 1;
        iLow = 38.99 * 1;
        iVol = 919900 * 1;
        sVol = '919,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 38.93 * 1;
        iOpen = 39.06 * 1;
        iHigh = 39.44 * 1;
        iLow = 38.28 * 1;
        iVol = 790800 * 1;
        sVol = '790,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 38.66 * 1;
        iOpen = 39.11 * 1;
        iHigh = 39.30 * 1;
        iLow = 38.58 * 1;
        iVol = 883200 * 1;
        sVol = '883,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 38.60 * 1;
        iOpen = 38.93 * 1;
        iHigh = 40.15 * 1;
        iLow = 38.40 * 1;
        iVol = 991900 * 1;
        sVol = '991,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 37.55 * 1;
        iOpen = 38.46 * 1;
        iHigh = 38.54 * 1;
        iLow = 37.52 * 1;
        iVol = 1040800 * 1;
        sVol = '1,040,800';
            
        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 = 36.71 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.28 * 1;
        iLow = 36.00 * 1;
        iVol = 2132800 * 1;
        sVol = '2,132,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 36.37 * 1;
        iOpen = 36.78 * 1;
        iHigh = 37.06 * 1;
        iLow = 35.92 * 1;
        iVol = 1739700 * 1;
        sVol = '1,739,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 34.36 * 1;
        iOpen = 35 * 1;
        iHigh = 35.4 * 1;
        iLow = 33.36 * 1;
        iVol = 3334295 * 1;
        sVol = '3,334,295';
            
        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 = 33.26 * 1;
        iOpen = 34.56 * 1;
        iHigh = 34.85 * 1;
        iLow = 33.245 * 1;
        iVol = 1284930 * 1;
        sVol = '1,284,930';
            
        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 = 34.12 * 1;
        iOpen = 33.08 * 1;
        iHigh = 34.39 * 1;
        iLow = 32.92 * 1;
        iVol = 1660653 * 1;
        sVol = '1,660,653';
            
        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 = 33.66 * 1;
        iOpen = 34.09 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.35 * 1;
        iVol = 1054897 * 1;
        sVol = '1,054,897';
            
        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 = 33.97 * 1;
        iOpen = 33.71 * 1;
        iHigh = 34.2 * 1;
        iLow = 33.07 * 1;
        iVol = 705290 * 1;
        sVol = '705,290';
            
        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 = 34.2 * 1;
        iOpen = 34 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.58 * 1;
        iVol = 707531 * 1;
        sVol = '707,531';
            
        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 = 33.77 * 1;
        iOpen = 34.32 * 1;
        iHigh = 34.47 * 1;
        iLow = 33.74 * 1;
        iVol = 632124 * 1;
        sVol = '632,124';
            
        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 = 33.05 * 1;
        iOpen = 34 * 1;
        iHigh = 34.05 * 1;
        iLow = 32.79 * 1;
        iVol = 840279 * 1;
        sVol = '840,279';
            
        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 = 32.37 * 1;
        iOpen = 33 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.305 * 1;
        iVol = 820595 * 1;
        sVol = '820,595';
            
        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 = 32.51 * 1;
        iOpen = 32.04 * 1;
        iHigh = 32.725 * 1;
        iLow = 32.04 * 1;
        iVol = 885470 * 1;
        sVol = '885,470';
            
        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 = 32.64 * 1;
        iOpen = 32.48 * 1;
        iHigh = 32.84 * 1;
        iLow = 32.31 * 1;
        iVol = 882697 * 1;
        sVol = '882,697';
            
        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 = 32.73 * 1;
        iOpen = 32.74 * 1;
        iHigh = 33.17 * 1;
        iLow = 32.25 * 1;
        iVol = 655013 * 1;
        sVol = '655,013';
            
        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 = 32.67 * 1;
        iOpen = 32.81 * 1;
        iHigh = 33.025 * 1;
        iLow = 32.185 * 1;
        iVol = 868875 * 1;
        sVol = '868,875';
            
        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 = 31.35 * 1;
        iOpen = 32.36 * 1;
        iHigh = 32.36 * 1;
        iLow = 31.05 * 1;
        iVol = 1498065 * 1;
        sVol = '1,498,065';
            
        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 = 30.63 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.44 * 1;
        iLow = 30.62 * 1;
        iVol = 1009305 * 1;
        sVol = '1,009,305';
            
        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 = 31.3 * 1;
        iOpen = 30.39 * 1;
        iHigh = 31.405 * 1;
        iLow = 30.23 * 1;
        iVol = 1039807 * 1;
        sVol = '1,039,807';
            
        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 = 31.13 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.73 * 1;
        iLow = 30.9 * 1;
        iVol = 842978 * 1;
        sVol = '842,978';
            
        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 = 30.54 * 1;
        iOpen = 31.3 * 1;
        iHigh = 31.33 * 1;
        iLow = 30.145 * 1;
        iVol = 1326326 * 1;
        sVol = '1,326,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 31.21 * 1;
        iOpen = 30.41 * 1;
        iHigh = 31.68 * 1;
        iLow = 30.18 * 1;
        iVol = 1029859 * 1;
        sVol = '1,029,859';
            
        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 = 31.67 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.87 * 1;
        iLow = 30.87 * 1;
        iVol = 1208168 * 1;
        sVol = '1,208,168';
            
        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 = 32.36 * 1;
        iOpen = 31.9 * 1;
        iHigh = 32.475 * 1;
        iLow = 31.43 * 1;
        iVol = 877125 * 1;
        sVol = '877,125';
            
        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 = 31.42 * 1;
        iOpen = 32.23 * 1;
        iHigh = 32.3 * 1;
        iLow = 31.215 * 1;
        iVol = 1189650 * 1;
        sVol = '1,189,650';
            
        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 = 31.14 * 1;
        iOpen = 31.58 * 1;
        iHigh = 31.6 * 1;
        iLow = 31.1 * 1;
        iVol = 986090 * 1;
        sVol = '986,090';
            
        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 = 31.83 * 1;
        iOpen = 31.09 * 1;
        iHigh = 31.93 * 1;
        iLow = 30.92 * 1;
        iVol = 794770 * 1;
        sVol = '794,770';
            
        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 = 32.2 * 1;
        iOpen = 32 * 1;
        iHigh = 33.2 * 1;
        iLow = 32.05 * 1;
        iVol = 980118 * 1;
        sVol = '980,118';
            
        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 = 31.72 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.52 * 1;
        iLow = 31.71 * 1;
        iVol = 690120 * 1;
        sVol = '690,120';
            
        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 = 30.15 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.37 * 1;
        iLow = 30.14 * 1;
        iVol = 1059406 * 1;
        sVol = '1,059,406';
            
        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 = 29.58 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.455 * 1;
        iVol = 834431 * 1;
        sVol = '834,431';
            
        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 = 28.92 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.835 * 1;
        iLow = 28.86 * 1;
        iVol = 1519057 * 1;
        sVol = '1,519,057';
            
        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 = 29.45 * 1;
        iOpen = 29.02 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.94 * 1;
        iVol = 1422767 * 1;
        sVol = '1,422,767';
            
        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 = 31.05 * 1;
        iOpen = 29.69 * 1;
        iHigh = 31.17 * 1;
        iLow = 29.43 * 1;
        iVol = 999340 * 1;
        sVol = '999,340';
            
        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 = 31.59 * 1;
        iOpen = 33.54 * 1;
        iHigh = 33.88 * 1;
        iLow = 31.46 * 1;
        iVol = 1803494 * 1;
        sVol = '1,803,494';
            
        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 = 31.35 * 1;
        iOpen = 31.37 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.195 * 1;
        iVol = 1113317 * 1;
        sVol = '1,113,317';
            
        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 = 29.75 * 1;
        iOpen = 31.03 * 1;
        iHigh = 31.18 * 1;
        iLow = 29.46 * 1;
        iVol = 1377682 * 1;
        sVol = '1,377,682';
            
        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 = 30.63 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.66 * 1;
        iLow = 29.34 * 1;
        iVol = 1211983 * 1;
        sVol = '1,211,983';
            
        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 = 30.54 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.97 * 1;
        iLow = 30.28 * 1;
        iVol = 936612 * 1;
        sVol = '936,612';
            
        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 = 29.51 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.05 * 1;
        iVol = 1174533 * 1;
        sVol = '1,174,533';
            
        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 = 29.85 * 1;
        iOpen = 29.04 * 1;
        iHigh = 30.34 * 1;
        iLow = 28.23 * 1;
        iVol = 1308136 * 1;
        sVol = '1,308,136';
            
        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 = 30.86 * 1;
        iOpen = 30 * 1;
        iHigh = 31.11 * 1;
        iLow = 29.925 * 1;
        iVol = 609908 * 1;
        sVol = '609,908';
            
        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 = 30.87 * 1;
        iOpen = 30.84 * 1;
        iHigh = 31.18 * 1;
        iLow = 30.22 * 1;
        iVol = 674569 * 1;
        sVol = '674,569';
            
        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 = 30.06 * 1;
        iOpen = 30.95 * 1;
        iHigh = 30.925 * 1;
        iLow = 29.65 * 1;
        iVol = 828844 * 1;
        sVol = '828,844';
            
        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 = 30.37 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.69 * 1;
        iLow = 29.68 * 1;
        iVol = 934692 * 1;
        sVol = '934,692';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 32.04 * 1;
        iOpen = 30.71 * 1;
        iHigh = 32.28 * 1;
        iLow = 30.695 * 1;
        iVol = 1311624 * 1;
        sVol = '1,311,624';
            
        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 = 33.65 * 1;
        iOpen = 31.91 * 1;
        iHigh = 33.98 * 1;
        iLow = 31.9 * 1;
        iVol = 1411369 * 1;
        sVol = '1,411,369';
            
        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 = 33.23 * 1;
        iOpen = 34.34 * 1;
        iHigh = 34.34 * 1;
        iLow = 32.97 * 1;
        iVol = 1272938 * 1;
        sVol = '1,272,938';
            
        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 = 33.05 * 1;
        iOpen = 33.32 * 1;
        iHigh = 34.19 * 1;
        iLow = 32.905 * 1;
        iVol = 849527 * 1;
        sVol = '849,527';
            
        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 = 32.98 * 1;
        iOpen = 33.14 * 1;
        iHigh = 33.32 * 1;
        iLow = 32.59 * 1;
        iVol = 909509 * 1;
        sVol = '909,509';
            
        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 = 32.54 * 1;
        iOpen = 32.42 * 1;
        iHigh = 33.34 * 1;
        iLow = 32.12 * 1;
        iVol = 1306936 * 1;
        sVol = '1,306,936';
            
        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 = 32.45 * 1;
        iOpen = 32.81 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.265 * 1;
        iVol = 922529 * 1;
        sVol = '922,529';
            
        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 = 32.65 * 1;
        iOpen = 32.04 * 1;
        iHigh = 32.83 * 1;
        iLow = 31.95 * 1;
        iVol = 717034 * 1;
        sVol = '717,034';
            
        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 = 32.7 * 1;
        iOpen = 33 * 1;
        iHigh = 33.11 * 1;
        iLow = 32.02 * 1;
        iVol = 707733 * 1;
        sVol = '707,733';
            
        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 = 32.73 * 1;
        iOpen = 32.71 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.46 * 1;
        iVol = 725288 * 1;
        sVol = '725,288';
            
        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 = 33.4 * 1;
        iOpen = 33.22 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.3 * 1;
        iVol = 1372263 * 1;
        sVol = '1,372,263';
            
        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 = 33.92 * 1;
        iOpen = 33.31 * 1;
        iHigh = 34.26 * 1;
        iLow = 32.9 * 1;
        iVol = 1906259 * 1;
        sVol = '1,906,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 34.48 * 1;
        iOpen = 36.7 * 1;
        iHigh = 36.75 * 1;
        iLow = 33.55 * 1;
        iVol = 3217297 * 1;
        sVol = '3,217,297';
            
        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 = 33.84 * 1;
        iOpen = 35.38 * 1;
        iHigh = 35.86 * 1;
        iLow = 33.035 * 1;
        iVol = 2079902 * 1;
        sVol = '2,079,902';
            
        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 = 35.28 * 1;
        iOpen = 34.32 * 1;
        iHigh = 35.4 * 1;
        iLow = 34.5 * 1;
        iVol = 1435687 * 1;
        sVol = '1,435,687';
            
        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 = 35.02 * 1;
        iOpen = 35.25 * 1;
        iHigh = 35.68 * 1;
        iLow = 34.74 * 1;
        iVol = 915380 * 1;
        sVol = '915,380';
            
        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 = 34.2 * 1;
        iOpen = 34.89 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.78 * 1;
        iVol = 981106 * 1;
        sVol = '981,106';
            
        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 = 33.74 * 1;
        iOpen = 34.56 * 1;
        iHigh = 34.83 * 1;
        iLow = 33.44 * 1;
        iVol = 847952 * 1;
        sVol = '847,952';
            
        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 = 33.75 * 1;
        iOpen = 34 * 1;
        iHigh = 34.39 * 1;
        iLow = 33.545 * 1;
        iVol = 752449 * 1;
        sVol = '752,449';
            
        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 = 33.95 * 1;
        iOpen = 33.77 * 1;
        iHigh = 34.27 * 1;
        iLow = 33.24 * 1;
        iVol = 876992 * 1;
        sVol = '876,992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 34.02 * 1;
        iOpen = 34.39 * 1;
        iHigh = 34.39 * 1;
        iLow = 33.62 * 1;
        iVol = 866658 * 1;
        sVol = '866,658';
            
        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 = 36.38 * 1;
        iOpen = 34.8 * 1;
        iHigh = 36.47 * 1;
        iLow = 34.47 * 1;
        iVol = 1455834 * 1;
        sVol = '1,455,834';
            
        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 = 36.84 * 1;
        iOpen = 36.46 * 1;
        iHigh = 37.34 * 1;
        iLow = 36.4 * 1;
        iVol = 1115533 * 1;
        sVol = '1,115,533';
            
        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 = 36.31 * 1;
        iOpen = 36.72 * 1;
        iHigh = 36.83 * 1;
        iLow = 35.99 * 1;
        iVol = 605008 * 1;
        sVol = '605,008';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 36.25 * 1;
        iOpen = 36.72 * 1;
        iHigh = 36.72 * 1;
        iLow = 35.79 * 1;
        iVol = 766663 * 1;
        sVol = '766,663';
            
        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 = 36.3 * 1;
        iOpen = 36.32 * 1;
        iHigh = 36.445 * 1;
        iLow = 35.835 * 1;
        iVol = 630474 * 1;
        sVol = '630,474';
            
        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 = 35.48 * 1;
        iOpen = 36.14 * 1;
        iHigh = 36.22 * 1;
        iLow = 35.46 * 1;
        iVol = 592476 * 1;
        sVol = '592,476';
            
        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 = 35.72 * 1;
        iOpen = 35.71 * 1;
        iHigh = 36.58 * 1;
        iLow = 35.59 * 1;
        iVol = 807965 * 1;
        sVol = '807,965';
            
        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 = 35.55 * 1;
        iOpen = 35.78 * 1;
        iHigh = 35.78 * 1;
        iLow = 35.22 * 1;
        iVol = 367786 * 1;
        sVol = '367,786';
            
        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 = 35.39 * 1;
        iOpen = 35.34 * 1;
        iHigh = 35.9 * 1;
        iLow = 35.06 * 1;
        iVol = 1023106 * 1;
        sVol = '1,023,106';
            
        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 = 35.44 * 1;
        iOpen = 35.3 * 1;
        iHigh = 35.45 * 1;
        iLow = 34.77 * 1;
        iVol = 1029260 * 1;
        sVol = '1,029,260';
            
        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 = 36.19 * 1;
        iOpen = 35.85 * 1;
        iHigh = 36.71 * 1;
        iLow = 35.63 * 1;
        iVol = 1162120 * 1;
        sVol = '1,162,120';
            
        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 = 36.01 * 1;
        iOpen = 36.22 * 1;
        iHigh = 36.4 * 1;
        iLow = 35.8 * 1;
        iVol = 1297032 * 1;
        sVol = '1,297,032';
            
        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 = 37.56 * 1;
        iOpen = 35.92 * 1;
        iHigh = 37.655 * 1;
        iLow = 35.64 * 1;
        iVol = 1373015 * 1;
        sVol = '1,373,015';
            
        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 = 38.49 * 1;
        iOpen = 37.62 * 1;
        iHigh = 38.985 * 1;
        iLow = 37.72 * 1;
        iVol = 1196934 * 1;
        sVol = '1,196,934';
            
        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 = 37.82 * 1;
        iOpen = 38.35 * 1;
        iHigh = 38.89 * 1;
        iLow = 37.76 * 1;
        iVol = 950144 * 1;
        sVol = '950,144';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 39.31 * 1;
        iOpen = 38.61 * 1;
        iHigh = 39.62 * 1;
        iLow = 38.61 * 1;
        iVol = 1039436 * 1;
        sVol = '1,039,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 39.64 * 1;
        iOpen = 39.21 * 1;
        iHigh = 39.72 * 1;
        iLow = 38.77 * 1;
        iVol = 714239 * 1;
        sVol = '714,239';
            
        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 = 39.77 * 1;
        iOpen = 39.55 * 1;
        iHigh = 40 * 1;
        iLow = 39.14 * 1;
        iVol = 805346 * 1;
        sVol = '805,346';
            
        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 = 41.16 * 1;
        iOpen = 40 * 1;
        iHigh = 41.52 * 1;
        iLow = 39.8205 * 1;
        iVol = 1439240 * 1;
        sVol = '1,439,240';
            
        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 = 41.12 * 1;
        iOpen = 41.15 * 1;
        iHigh = 41.77 * 1;
        iLow = 40.97 * 1;
        iVol = 1082411 * 1;
        sVol = '1,082,411';
            
        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 = 41.6 * 1;
        iOpen = 41.14 * 1;
        iHigh = 41.67 * 1;
        iLow = 40.21 * 1;
        iVol = 958455 * 1;
        sVol = '958,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 14);
        iClose = 42.35 * 1;
        iOpen = 41.89 * 1;
        iHigh = 42.52 * 1;
        iLow = 41.71 * 1;
        iVol = 1105997 * 1;
        sVol = '1,105,997';
            
        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 = 40.82 * 1;
        iOpen = 42.18 * 1;
        iHigh = 42.39 * 1;
        iLow = 40.66 * 1;
        iVol = 1368532 * 1;
        sVol = '1,368,532';
            
        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 = 41.07 * 1;
        iOpen = 41.04 * 1;
        iHigh = 41.545 * 1;
        iLow = 40.34 * 1;
        iVol = 867256 * 1;
        sVol = '867,256';
            
        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 = 41.7 * 1;
        iOpen = 41.63 * 1;
        iHigh = 42.01 * 1;
        iLow = 41.39 * 1;
        iVol = 806379 * 1;
        sVol = '806,379';
            
        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 = 41.34 * 1;
        iOpen = 41.63 * 1;
        iHigh = 42.1 * 1;
        iLow = 41.16 * 1;
        iVol = 865821 * 1;
        sVol = '865,821';
            
        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 = 42.73 * 1;
        iOpen = 41.97 * 1;
        iHigh = 42.92 * 1;
        iLow = 41.89 * 1;
        iVol = 1043250 * 1;
        sVol = '1,043,250';
            
        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 = 42.84 * 1;
        iOpen = 42.53 * 1;
        iHigh = 42.93 * 1;
        iLow = 42.21 * 1;
        iVol = 699672 * 1;
        sVol = '699,672';
            
        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 = 44.32 * 1;
        iOpen = 42.86 * 1;
        iHigh = 44.44 * 1;
        iLow = 42.655 * 1;
        iVol = 667843 * 1;
        sVol = '667,843';
            
        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 = 44.57 * 1;
        iOpen = 44 * 1;
        iHigh = 44.97 * 1;
        iLow = 43.91 * 1;
        iVol = 1018364 * 1;
        sVol = '1,018,364';
            
        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 = 43.86 * 1;
        iOpen = 44.45 * 1;
        iHigh = 44.53 * 1;
        iLow = 43.71 * 1;
        iVol = 616149 * 1;
        sVol = '616,149';
            
        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 = 43.18 * 1;
        iOpen = 43.69 * 1;
        iHigh = 43.77 * 1;
        iLow = 42.84 * 1;
        iVol = 787238 * 1;
        sVol = '787,238';
            
        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 = 42.07 * 1;
        iOpen = 42.88 * 1;
        iHigh = 43.67 * 1;
        iLow = 42 * 1;
        iVol = 1231704 * 1;
        sVol = '1,231,704';
            
        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 = 41.05 * 1;
        iOpen = 41.23 * 1;
        iHigh = 41.9 * 1;
        iLow = 40.75 * 1;
        iVol = 1227076 * 1;
        sVol = '1,227,076';
            
        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 = 40.85 * 1;
        iOpen = 41.37 * 1;
        iHigh = 41.599 * 1;
        iLow = 40.665 * 1;
        iVol = 799723 * 1;
        sVol = '799,723';
            
        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 = 39.8 * 1;
        iOpen = 40.58 * 1;
        iHigh = 41.44 * 1;
        iLow = 39.54 * 1;
        iVol = 1189818 * 1;
        sVol = '1,189,818';
            
        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 = 41.28 * 1;
        iOpen = 39.94 * 1;
        iHigh = 41.495 * 1;
        iLow = 39.545 * 1;
        iVol = 1420024 * 1;
        sVol = '1,420,024';
            
        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 = 41.07 * 1;
        iOpen = 40.58 * 1;
        iHigh = 41.315 * 1;
        iLow = 40.275 * 1;
        iVol = 784143 * 1;
        sVol = '784,143';
            
        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 = 41.32 * 1;
        iOpen = 41.06 * 1;
        iHigh = 41.57 * 1;
        iLow = 40.6 * 1;
        iVol = 571648 * 1;
        sVol = '571,648';
            
        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 = 39.39 * 1;
        iOpen = 41.29 * 1;
        iHigh = 40.96 * 1;
        iLow = 38.915 * 1;
        iVol = 1103099 * 1;
        sVol = '1,103,099';
            
        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 = 38.2 * 1;
        iOpen = 39.57 * 1;
        iHigh = 39.57 * 1;
        iLow = 38.08 * 1;
        iVol = 971089 * 1;
        sVol = '971,089';
            
        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 = 38.31 * 1;
        iOpen = 37.92 * 1;
        iHigh = 38.36 * 1;
        iLow = 37.26 * 1;
        iVol = 787537 * 1;
        sVol = '787,537';
            
        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 = 38.46 * 1;
        iOpen = 37.68 * 1;
        iHigh = 38.57 * 1;
        iLow = 37.535 * 1;
        iVol = 1501726 * 1;
        sVol = '1,501,726';
            
        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 = 39.32 * 1;
        iOpen = 38.66 * 1;
        iHigh = 39.405 * 1;
        iLow = 38.13 * 1;
        iVol = 944673 * 1;
        sVol = '944,673';
            
        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 = 38.89 * 1;
        iOpen = 39.47 * 1;
        iHigh = 39.67 * 1;
        iLow = 38.585 * 1;
        iVol = 1121588 * 1;
        sVol = '1,121,588';
            
        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 = 40 * 1;
        iOpen = 39.36 * 1;
        iHigh = 40.89 * 1;
        iLow = 39.315 * 1;
        iVol = 1400619 * 1;
        sVol = '1,400,619';
            
        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 = 39.69 * 1;
        iOpen = 40.42 * 1;
        iHigh = 40.65 * 1;
        iLow = 39.47 * 1;
        iVol = 1020252 * 1;
        sVol = '1,020,252';
            
        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 = 39.16 * 1;
        iOpen = 40.14 * 1;
        iHigh = 40.33 * 1;
        iLow = 38.96 * 1;
        iVol = 717899 * 1;
        sVol = '717,899';
            
        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 = 39.87 * 1;
        iOpen = 39.85 * 1;
        iHigh = 40.09 * 1;
        iLow = 39.11 * 1;
        iVol = 851844 * 1;
        sVol = '851,844';
            
        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 = 39.41 * 1;
        iOpen = 39.94 * 1;
        iHigh = 40.15 * 1;
        iLow = 39.21 * 1;
        iVol = 1385417 * 1;
        sVol = '1,385,417';
            
        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 = 40.68 * 1;
        iOpen = 39.57 * 1;
        iHigh = 40.72 * 1;
        iLow = 39.39 * 1;
        iVol = 1756968 * 1;
        sVol = '1,756,968';
            
        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 = 40.69 * 1;
        iOpen = 40.47 * 1;
        iHigh = 40.93 * 1;
        iLow = 40.12 * 1;
        iVol = 1806802 * 1;
        sVol = '1,806,802';
            
        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 = 42.79 * 1;
        iOpen = 40.59 * 1;
        iHigh = 44.35 * 1;
        iLow = 40.5 * 1;
        iVol = 4962078 * 1;
        sVol = '4,962,078';
            
        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 = 46.03 * 1;
        iOpen = 43.33 * 1;
        iHigh = 46.1 * 1;
        iLow = 43.4141 * 1;
        iVol = 2388018 * 1;
        sVol = '2,388,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 45.27 * 1;
        iOpen = 45.82 * 1;
        iHigh = 45.8475 * 1;
        iLow = 44.115 * 1;
        iVol = 1441600 * 1;
        sVol = '1,441,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 44.16 * 1;
        iOpen = 44.63 * 1;
        iHigh = 45.22 * 1;
        iLow = 43.95 * 1;
        iVol = 1156384 * 1;
        sVol = '1,156,384';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 44.55 * 1;
        iOpen = 44.04 * 1;
        iHigh = 44.86 * 1;
        iLow = 43.73 * 1;
        iVol = 993879 * 1;
        sVol = '993,879';
            
        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 = 44.17 * 1;
        iOpen = 44.62 * 1;
        iHigh = 44.74 * 1;
        iLow = 43.87 * 1;
        iVol = 1035327 * 1;
        sVol = '1,035,327';
            
        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 = 45.04 * 1;
        iOpen = 44.56 * 1;
        iHigh = 45.055 * 1;
        iLow = 43.815 * 1;
        iVol = 833362 * 1;
        sVol = '833,362';
            
        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 = 44.3 * 1;
        iOpen = 44.77 * 1;
        iHigh = 45.035 * 1;
        iLow = 44.225 * 1;
        iVol = 841725 * 1;
        sVol = '841,725';
            
        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 = 45.81 * 1;
        iOpen = 44.3 * 1;
        iHigh = 46.12 * 1;
        iLow = 43.88 * 1;
        iVol = 1061894 * 1;
        sVol = '1,061,894';
            
        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 = 44.32 * 1;
        iOpen = 44.22 * 1;
        iHigh = 44.835 * 1;
        iLow = 43.1 * 1;
        iVol = 954071 * 1;
        sVol = '954,071';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 43.98 * 1;
        iOpen = 44.74 * 1;
        iHigh = 44.77 * 1;
        iLow = 42.99 * 1;
        iVol = 1296882 * 1;
        sVol = '1,296,882';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 44.65 * 1;
        iOpen = 44.42 * 1;
        iHigh = 45.402 * 1;
        iLow = 44.2 * 1;
        iVol = 1035262 * 1;
        sVol = '1,035,262';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 44.88 * 1;
        iOpen = 44.855 * 1;
        iHigh = 46.08 * 1;
        iLow = 44.145 * 1;
        iVol = 1268202 * 1;
        sVol = '1,268,202';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 45.23 * 1;
        iOpen = 44.38 * 1;
        iHigh = 45.33 * 1;
        iLow = 44.28 * 1;
        iVol = 1083180 * 1;
        sVol = '1,083,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 44.82 * 1;
        iOpen = 45.23 * 1;
        iHigh = 46.02 * 1;
        iLow = 44.515 * 1;
        iVol = 768283 * 1;
        sVol = '768,283';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 45.61 * 1;
        iOpen = 45.18 * 1;
        iHigh = 46.51 * 1;
        iLow = 44.68 * 1;
        iVol = 768325 * 1;
        sVol = '768,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 46.3 * 1;
        iOpen = 45.39 * 1;
        iHigh = 46.63 * 1;
        iLow = 45.31 * 1;
        iVol = 638287 * 1;
        sVol = '638,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 46.2 * 1;
        iOpen = 46.28 * 1;
        iHigh = 46.99 * 1;
        iLow = 46.03 * 1;
        iVol = 689733 * 1;
        sVol = '689,733';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 46.71 * 1;
        iOpen = 46.2 * 1;
        iHigh = 47.3 * 1;
        iLow = 46.04 * 1;
        iVol = 1123321 * 1;
        sVol = '1,123,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 46.77 * 1;
        iOpen = 46.59 * 1;
        iHigh = 47.43 * 1;
        iLow = 46.38 * 1;
        iVol = 777741 * 1;
        sVol = '777,741';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 46.34 * 1;
        iOpen = 47 * 1;
        iHigh = 47.23 * 1;
        iLow = 45.735 * 1;
        iVol = 1192909 * 1;
        sVol = '1,192,909';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 46.24 * 1;
        iOpen = 46.54 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.315 * 1;
        iVol = 853995 * 1;
        sVol = '853,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 46.78 * 1;
        iOpen = 46.41 * 1;
        iHigh = 47.5 * 1;
        iLow = 46.44 * 1;
        iVol = 831430 * 1;
        sVol = '831,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 47.68 * 1;
        iOpen = 46.49 * 1;
        iHigh = 48.2694 * 1;
        iLow = 46.2 * 1;
        iVol = 947138 * 1;
        sVol = '947,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 48.77 * 1;
        iOpen = 47.81 * 1;
        iHigh = 49.46 * 1;
        iLow = 47.48 * 1;
        iVol = 1126089 * 1;
        sVol = '1,126,089';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 48.66 * 1;
        iOpen = 48.83 * 1;
        iHigh = 49.115 * 1;
        iLow = 48.2 * 1;
        iVol = 990786 * 1;
        sVol = '990,786';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 49.05 * 1;
        iOpen = 48.92 * 1;
        iHigh = 49.85 * 1;
        iLow = 48.385 * 1;
        iVol = 759456 * 1;
        sVol = '759,456';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 48.04 * 1;
        iOpen = 48.65 * 1;
        iHigh = 48.76 * 1;
        iLow = 47.1 * 1;
        iVol = 940143 * 1;
        sVol = '940,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 48.78 * 1;
        iOpen = 48 * 1;
        iHigh = 49.09 * 1;
        iLow = 48 * 1;
        iVol = 839660 * 1;
        sVol = '839,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 48.71 * 1;
        iOpen = 48.78 * 1;
        iHigh = 49.65 * 1;
        iLow = 48.26 * 1;
        iVol = 1358018 * 1;
        sVol = '1,358,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 47.52 * 1;
        iOpen = 48.34 * 1;
        iHigh = 48.395 * 1;
        iLow = 46.675 * 1;
        iVol = 943567 * 1;
        sVol = '943,567';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 47.93 * 1;
        iOpen = 47.57 * 1;
        iHigh = 48.61 * 1;
        iLow = 47.38 * 1;
        iVol = 1160195 * 1;
        sVol = '1,160,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 47.08 * 1;
        iOpen = 47.67 * 1;
        iHigh = 48.46 * 1;
        iLow = 46.95 * 1;
        iVol = 1159504 * 1;
        sVol = '1,159,504';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 46.74 * 1;
        iOpen = 47.17 * 1;
        iHigh = 47.345 * 1;
        iLow = 46.18 * 1;
        iVol = 792604 * 1;
        sVol = '792,604';
            
        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 = 47.10 * 1;
        iOpen = 46.68 * 1;
        iHigh = 47.71 * 1;
        iLow = 46.48 * 1;
        iVol = 1743477 * 1;
        sVol = '1,743,477';
            
        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 = 45.60 * 1;
        iOpen = 44.95 * 1;
        iHigh = 46.47 * 1;
        iLow = 44.62 * 1;
        iVol = 2245566 * 1;
        sVol = '2,245,566';
            
        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 = 46.08 * 1;
        iOpen = 45.68 * 1;
        iHigh = 46.10 * 1;
        iLow = 44.73 * 1;
        iVol = 1150281 * 1;
        sVol = '1,150,281';
            
        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 = 46.08 * 1;
        iOpen = 46.065 * 1;
        iHigh = 47.67 * 1;
        iLow = 46.03 * 1;
        iVol = 2051260 * 1;
        sVol = '2,051,260';
            
        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 = 47.46 * 1;
        iOpen = 46.50 * 1;
        iHigh = 47.46 * 1;
        iLow = 46.295 * 1;
        iVol = 1057679 * 1;
        sVol = '1,057,679';
            
        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 = 49.03 * 1;
        iOpen = 47.85 * 1;
        iHigh = 49.08 * 1;
        iLow = 47.84 * 1;
        iVol = 847243 * 1;
        sVol = '847,243';
            
        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 = 49.68 * 1;
        iOpen = 49.41 * 1;
        iHigh = 50.31 * 1;
        iLow = 49.255 * 1;
        iVol = 803766 * 1;
        sVol = '803,766';
            
        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 = 50.96 * 1;
        iOpen = 51.25 * 1;
        iHigh = 51.72 * 1;
        iLow = 50.28 * 1;
        iVol = 2061944 * 1;
        sVol = '2,061,944';
            
        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 = 49.67 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.12 * 1;
        iLow = 48.96 * 1;
        iVol = 1456610 * 1;
        sVol = '1,456,610';
            
        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 = 50.16 * 1;
        iOpen = 49.79 * 1;
        iHigh = 50.86 * 1;
        iLow = 49.50 * 1;
        iVol = 1210452 * 1;
        sVol = '1,210,452';
            
        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 = 47.11 * 1;
        iOpen = 50.52 * 1;
        iHigh = 50.78 * 1;
        iLow = 46.69 * 1;
        iVol = 2042232 * 1;
        sVol = '2,042,232';
            
        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 = 46.14 * 1;
        iOpen = 47.07 * 1;
        iHigh = 48.01 * 1;
        iLow = 46.08 * 1;
        iVol = 1201878 * 1;
        sVol = '1,201,878';
            
        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 = 48.20 * 1;
        iOpen = 46.52 * 1;
        iHigh = 48.30 * 1;
        iLow = 46.465 * 1;
        iVol = 1240723 * 1;
        sVol = '1,240,723';
            
        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 = 47.91 * 1;
        iOpen = 48.61 * 1;
        iHigh = 48.8535 * 1;
        iLow = 47.24 * 1;
        iVol = 812460 * 1;
        sVol = '812,460';
            
        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 = 47.18 * 1;
        iOpen = 46.85 * 1;
        iHigh = 47.88 * 1;
        iLow = 46.49 * 1;
        iVol = 1510389 * 1;
        sVol = '1,510,389';
            
        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 = 46.65 * 1;
        iOpen = 47.82 * 1;
        iHigh = 47.82 * 1;
        iLow = 45.61 * 1;
        iVol = 1286885 * 1;
        sVol = '1,286,885';
            
        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 = 45.24 * 1;
        iOpen = 46.39 * 1;
        iHigh = 47.03 * 1;
        iLow = 45.085 * 1;
        iVol = 1624099 * 1;
        sVol = '1,624,099';
            
        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 = 45.02 * 1;
        iOpen = 45.41 * 1;
        iHigh = 46.44 * 1;
        iLow = 44.58 * 1;
        iVol = 1280984 * 1;
        sVol = '1,280,984';
            
        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 = 45.28 * 1;
        iOpen = 44.86 * 1;
        iHigh = 45.535 * 1;
        iLow = 44.00 * 1;
        iVol = 1066383 * 1;
        sVol = '1,066,383';
            
        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 = 44.07 * 1;
        iOpen = 45.42 * 1;
        iHigh = 45.78 * 1;
        iLow = 43.37 * 1;
        iVol = 1143575 * 1;
        sVol = '1,143,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 45.30 * 1;
        iOpen = 44.80 * 1;
        iHigh = 45.82 * 1;
        iLow = 44.54 * 1;
        iVol = 2843005 * 1;
        sVol = '2,843,005';
            
        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 = 45.23 * 1;
        iOpen = 45.04 * 1;
        iHigh = 45.44 * 1;
        iLow = 44.58 * 1;
        iVol = 1327338 * 1;
        sVol = '1,327,338';
            
        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 = 46.21 * 1;
        iOpen = 45.97 * 1;
        iHigh = 46.65 * 1;
        iLow = 45.52 * 1;
        iVol = 1017719 * 1;
        sVol = '1,017,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 48.02 * 1;
        iOpen = 46.98 * 1;
        iHigh = 48.14 * 1;
        iLow = 46.74 * 1;
        iVol = 1015274 * 1;
        sVol = '1,015,274';
            
        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 = 47.59 * 1;
        iOpen = 47.89 * 1;
        iHigh = 48.26 * 1;
        iLow = 47.4201 * 1;
        iVol = 769242 * 1;
        sVol = '769,242';
            
        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 = 48.27 * 1;
        iOpen = 47.23 * 1;
        iHigh = 48.53 * 1;
        iLow = 46.95 * 1;
        iVol = 820810 * 1;
        sVol = '820,810';
            
        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 = 48.83 * 1;
        iOpen = 48.10 * 1;
        iHigh = 49.15 * 1;
        iLow = 48.01 * 1;
        iVol = 1001415 * 1;
        sVol = '1,001,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}