function loadData()	{
    				
        var newDate = new Date(2019, 11, 10);
        iClose = 40.8456 * 1;
        iOpen = 41.8942 * 1;
        iHigh = 42.3592 * 1;
        iLow = 40.6378 * 1;
        iVol = 784583 * 1;
        sVol = '784,583';
            
        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 = 40.628 * 1;
        iOpen = 40.9149 * 1;
        iHigh = 40.9149 * 1;
        iLow = 40.2521 * 1;
        iVol = 612380 * 1;
        sVol = '612,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 41.9437 * 1;
        iOpen = 41.0138 * 1;
        iHigh = 42.5966 * 1;
        iLow = 40.816 * 1;
        iVol = 759211 * 1;
        sVol = '759,211';
            
        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 = 41.7755 * 1;
        iOpen = 42.0327 * 1;
        iHigh = 42.2009 * 1;
        iLow = 41.4194 * 1;
        iVol = 691667 * 1;
        sVol = '691,667';
            
        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 = 41.8646 * 1;
        iOpen = 42.0129 * 1;
        iHigh = 42.1218 * 1;
        iLow = 41.2117 * 1;
        iVol = 635218 * 1;
        sVol = '635,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 41.9338 * 1;
        iOpen = 41.7557 * 1;
        iHigh = 42.0426 * 1;
        iLow = 41.2908 * 1;
        iVol = 560350 * 1;
        sVol = '560,350';
            
        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 = 41.7458 * 1;
        iOpen = 42.102 * 1;
        iHigh = 42.1415 * 1;
        iLow = 41.4936 * 1;
        iVol = 369658 * 1;
        sVol = '369,658';
            
        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 = 41.3798 * 1;
        iOpen = 40.8852 * 1;
        iHigh = 41.4639 * 1;
        iLow = 39.7476 * 1;
        iVol = 696618 * 1;
        sVol = '696,618';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 41.5381 * 1;
        iOpen = 41.3798 * 1;
        iHigh = 41.8843 * 1;
        iLow = 41.1325 * 1;
        iVol = 1484849 * 1;
        sVol = '1,484,849';
            
        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 = 41.6766 * 1;
        iOpen = 41.5777 * 1;
        iHigh = 41.9734 * 1;
        iLow = 41.0732 * 1;
        iVol = 379682 * 1;
        sVol = '379,682';
            
        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 = 41.5876 * 1;
        iOpen = 41.7261 * 1;
        iHigh = 41.8151 * 1;
        iLow = 41.3304 * 1;
        iVol = 129881 * 1;
        sVol = '129,881';
            
        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 = 41.637 * 1;
        iOpen = 41.6172 * 1;
        iHigh = 41.825 * 1;
        iLow = 41.1523 * 1;
        iVol = 288085 * 1;
        sVol = '288,085';
            
        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 = 40.7863 * 1;
        iOpen = 41.6865 * 1;
        iHigh = 41.6865 * 1;
        iLow = 40.7566 * 1;
        iVol = 383412 * 1;
        sVol = '383,412';
            
        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 = 41.5876 * 1;
        iOpen = 40.7863 * 1;
        iHigh = 41.8052 * 1;
        iLow = 40.351 * 1;
        iVol = 533491 * 1;
        sVol = '533,491';
            
        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 = 41.548 * 1;
        iOpen = 41.5084 * 1;
        iHigh = 42.1514 * 1;
        iLow = 41.5084 * 1;
        iVol = 475023 * 1;
        sVol = '475,023';
            
        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 = 41.825 * 1;
        iOpen = 41.6865 * 1;
        iHigh = 41.8744 * 1;
        iLow = 41.1523 * 1;
        iVol = 731813 * 1;
        sVol = '731,813';
            
        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 = 41.3501 * 1;
        iOpen = 41.2215 * 1;
        iHigh = 41.5579 * 1;
        iLow = 40.7813 * 1;
        iVol = 454520 * 1;
        sVol = '454,520';
            
        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 = 41.8547 * 1;
        iOpen = 40.9545 * 1;
        iHigh = 41.8646 * 1;
        iLow = 40.9545 * 1;
        iVol = 460546 * 1;
        sVol = '460,546';
            
        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 = 41.7953 * 1;
        iOpen = 41.4985 * 1;
        iHigh = 41.9338 * 1;
        iLow = 41.0336 * 1;
        iVol = 731511 * 1;
        sVol = '731,511';
            
        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 = 42.2998 * 1;
        iOpen = 41.7953 * 1;
        iHigh = 42.5471 * 1;
        iLow = 41.6172 * 1;
        iVol = 758376 * 1;
        sVol = '758,376';
            
        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 = 42.1514 * 1;
        iOpen = 42.8241 * 1;
        iHigh = 42.834 * 1;
        iLow = 42.0822 * 1;
        iVol = 411168 * 1;
        sVol = '411,168';
            
        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 = 41.7854 * 1;
        iOpen = 42.1712 * 1;
        iHigh = 42.2454 * 1;
        iLow = 41.6073 * 1;
        iVol = 1060476 * 1;
        sVol = '1,060,476';
            
        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 = 41.8349 * 1;
        iOpen = 41.9041 * 1;
        iHigh = 42.5471 * 1;
        iLow = 41.7063 * 1;
        iVol = 1244722 * 1;
        sVol = '1,244,722';
            
        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 = 42.0624 * 1;
        iOpen = 41.8052 * 1;
        iHigh = 42.191 * 1;
        iLow = 41.642 * 1;
        iVol = 597496 * 1;
        sVol = '597,496';
            
        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 = 42.1811 * 1;
        iOpen = 41.9338 * 1;
        iHigh = 42.9329 * 1;
        iLow = 41.9338 * 1;
        iVol = 794971 * 1;
        sVol = '794,971';
            
        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 = 43.9321 * 1;
        iOpen = 43.5166 * 1;
        iHigh = 44.2585 * 1;
        iLow = 43.1703 * 1;
        iVol = 970693 * 1;
        sVol = '970,693';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 43.7342 * 1;
        iOpen = 44.209 * 1;
        iHigh = 44.2288 * 1;
        iLow = 43.4473 * 1;
        iVol = 523399 * 1;
        sVol = '523,399';
            
        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 = 43.5858 * 1;
        iOpen = 43.6155 * 1;
        iHigh = 43.7837 * 1;
        iLow = 42.8934 * 1;
        iVol = 634676 * 1;
        sVol = '634,676';
            
        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 = 43.4374 * 1;
        iOpen = 43.8232 * 1;
        iHigh = 44.12 * 1;
        iLow = 43.1802 * 1;
        iVol = 816189 * 1;
        sVol = '816,189';
            
        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 = 44.8817 * 1;
        iOpen = 44.4761 * 1;
        iHigh = 45.4852 * 1;
        iLow = 44.3673 * 1;
        iVol = 1036419 * 1;
        sVol = '1,036,419';
            
        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 = 45.2774 * 1;
        iOpen = 45.2576 * 1;
        iHigh = 45.4852 * 1;
        iLow = 44.9658 * 1;
        iVol = 1534963 * 1;
        sVol = '1,534,963';
            
        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 = 43.7837 * 1;
        iOpen = 44.4761 * 1;
        iHigh = 45.317 * 1;
        iLow = 43.4572 * 1;
        iVol = 2026552 * 1;
        sVol = '2,026,552';
            
        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 = 43.3187 * 1;
        iOpen = 44.1101 * 1;
        iHigh = 44.4316 * 1;
        iLow = 43.1703 * 1;
        iVol = 1508078 * 1;
        sVol = '1,508,078';
            
        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 = 44.0903 * 1;
        iOpen = 41.9635 * 1;
        iHigh = 45.2379 * 1;
        iLow = 40.7269 * 1;
        iVol = 3225356 * 1;
        sVol = '3,225,356';
            
        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 = 43.2396 * 1;
        iOpen = 44.2288 * 1;
        iHigh = 45.5049 * 1;
        iLow = 42.6856 * 1;
        iVol = 1622751 * 1;
        sVol = '1,622,751';
            
        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 = 42.2306 * 1;
        iOpen = 43.7738 * 1;
        iHigh = 44.2882 * 1;
        iLow = 41.548 * 1;
        iVol = 996982 * 1;
        sVol = '996,982';
            
        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 = 40.5192 * 1;
        iOpen = 42.3196 * 1;
        iHigh = 42.5372 * 1;
        iLow = 40.4598 * 1;
        iVol = 979427 * 1;
        sVol = '979,427';
            
        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 = 40.4598 * 1;
        iOpen = 40.9742 * 1;
        iHigh = 40.9742 * 1;
        iLow = 40.3114 * 1;
        iVol = 962270 * 1;
        sVol = '962,270';
            
        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 = 41.4392 * 1;
        iOpen = 41.0138 * 1;
        iHigh = 42.1119 * 1;
        iLow = 40.8298 * 1;
        iVol = 1130664 * 1;
        sVol = '1,130,664';
            
        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 = 42.2405 * 1;
        iOpen = 41.3897 * 1;
        iHigh = 42.379 * 1;
        iLow = 41.3205 * 1;
        iVol = 1070256 * 1;
        sVol = '1,070,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 41.5381 * 1;
        iOpen = 42.2701 * 1;
        iHigh = 43.2297 * 1;
        iLow = 41.4689 * 1;
        iVol = 1011386 * 1;
        sVol = '1,011,386';
            
        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 = 42.3295 * 1;
        iOpen = 41.4293 * 1;
        iHigh = 42.3592 * 1;
        iLow = 40.8951 * 1;
        iVol = 664399 * 1;
        sVol = '664,399';
            
        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 = 42.5174 * 1;
        iOpen = 42.5273 * 1;
        iHigh = 43.1506 * 1;
        iLow = 42.4284 * 1;
        iVol = 666363 * 1;
        sVol = '666,363';
            
        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 = 42.6461 * 1;
        iOpen = 42.7054 * 1;
        iHigh = 43.388 * 1;
        iLow = 42.3493 * 1;
        iVol = 697592 * 1;
        sVol = '697,592';
            
        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 = 41.5777 * 1;
        iOpen = 42.3394 * 1;
        iHigh = 42.5867 * 1;
        iLow = 41.4985 * 1;
        iVol = 575928 * 1;
        sVol = '575,928';
            
        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 = 41.1226 * 1;
        iOpen = 41.4886 * 1;
        iHigh = 41.8942 * 1;
        iLow = 40.5884 * 1;
        iVol = 503758 * 1;
        sVol = '503,758';
            
        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 = 40.0048 * 1;
        iOpen = 40.994 * 1;
        iHigh = 41.2413 * 1;
        iLow = 39.5992 * 1;
        iVol = 543324 * 1;
        sVol = '543,324';
            
        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 = 39.7278 * 1;
        iOpen = 40.074 * 1;
        iHigh = 40.4005 * 1;
        iLow = 39.5695 * 1;
        iVol = 628029 * 1;
        sVol = '628,029';
            
        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 = 40.2125 * 1;
        iOpen = 39.5695 * 1;
        iHigh = 40.9446 * 1;
        iLow = 39.5695 * 1;
        iVol = 707320 * 1;
        sVol = '707,320';
            
        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 = 40.0345 * 1;
        iOpen = 40.173 * 1;
        iHigh = 40.3312 * 1;
        iLow = 39.3816 * 1;
        iVol = 773775 * 1;
        sVol = '773,775';
            
        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 = 39.2431 * 1;
        iOpen = 38.9463 * 1;
        iHigh = 39.5794 * 1;
        iLow = 37.7098 * 1;
        iVol = 1217673 * 1;
        sVol = '1,217,673';
            
        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 = 37.9966 * 1;
        iOpen = 39.3024 * 1;
        iHigh = 39.3915 * 1;
        iLow = 37.9571 * 1;
        iVol = 1290904 * 1;
        sVol = '1,290,904';
            
        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 = 35.5532 * 1;
        iOpen = 38.1549 * 1;
        iHigh = 38.2044 * 1;
        iLow = 35.5038 * 1;
        iVol = 1745065 * 1;
        sVol = '1,745,065';
            
        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 = 33.5846 * 1;
        iOpen = 34.6134 * 1;
        iHigh = 35.207 * 1;
        iLow = 32.5756 * 1;
        iVol = 2092255 * 1;
        sVol = '2,092,255';
            
        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 = 33.9803 * 1;
        iOpen = 33.1098 * 1;
        iHigh = 34.5343 * 1;
        iLow = 32.3877 * 1;
        iVol = 1863718 * 1;
        sVol = '1,863,718';
            
        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 = 34.2573 * 1;
        iOpen = 33.9704 * 1;
        iHigh = 34.2771 * 1;
        iLow = 32.7636 * 1;
        iVol = 1048786 * 1;
        sVol = '1,048,786';
            
        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 = 34.8805 * 1;
        iOpen = 34.9893 * 1;
        iHigh = 36.5622 * 1;
        iLow = 34.4156 * 1;
        iVol = 1819933 * 1;
        sVol = '1,819,933';
            
        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 = 34.93 * 1;
        iOpen = 35.1971 * 1;
        iHigh = 35.4345 * 1;
        iLow = 33.9309 * 1;
        iVol = 1431229 * 1;
        sVol = '1,431,229';
            
        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 = 30.885 * 1;
        iVol = 2344785 * 1;
        sVol = '2,344,785';
            
        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 = 1460609 * 1;
        sVol = '1,460,609';
            
        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 = 2267361 * 1;
        sVol = '2,267,361';
            
        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 = 2175451 * 1;
        sVol = '2,175,451';
            
        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 = 2965048 * 1;
        sVol = '2,965,048';
            
        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 = 4064895 * 1;
        sVol = '4,064,895';
            
        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 = 2653244 * 1;
        sVol = '2,653,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 10.50 * 1;
        iOpen = 14.99 * 1;
        iHigh = 15.47 * 1;
        iLow = 10.24 * 1;
        iVol = 3512229 * 1;
        sVol = '3,512,229';
            
        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 = 10.8095 * 1;
        iLow = 7.44 * 1;
        iVol = 57215 * 1;
        sVol = '57,215';
            
        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 = 3959983 * 1;
        sVol = '3,959,983';
            
        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 = 11.5679 * 1;
        iLow = 7.0801 * 1;
        iVol = 4795506 * 1;
        sVol = '4,795,506';
            
        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 = 4829778 * 1;
        sVol = '4,829,778';
            
        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 = 3193382 * 1;
        sVol = '3,193,382';
            
        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 = 12.0371 * 1;
        iVol = 4252886 * 1;
        sVol = '4,252,886';
            
        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 = 4981413 * 1;
        sVol = '4,981,413';
            
        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 = 4503316 * 1;
        sVol = '4,503,316';
            
        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 = 4230303 * 1;
        sVol = '4,230,303';
            
        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 = 2471155 * 1;
        sVol = '2,471,155';
            
        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 = 3691816 * 1;
        sVol = '3,691,816';
            
        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 = 11.936 * 1;
        iLow = 10.51 * 1;
        iVol = 2873114 * 1;
        sVol = '2,873,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 10.10 * 1;
        iOpen = 11.26 * 1;
        iHigh = 11.89 * 1;
        iLow = 9.89 * 1;
        iVol = 3604899 * 1;
        sVol = '3,604,899';
            
        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 = 2251314 * 1;
        sVol = '2,251,314';
            
        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 = 3586216 * 1;
        sVol = '3,586,216';
            
        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 = 4115175 * 1;
        sVol = '4,115,175';
            
        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 = 3890968 * 1;
        sVol = '3,890,968';
            
        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 = 3680171 * 1;
        sVol = '3,680,171';
            
        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 = 14.8125 * 1;
        iVol = 3761233 * 1;
        sVol = '3,761,233';
            
        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 = 3293148 * 1;
        sVol = '3,293,148';
            
        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 = 14.1025 * 1;
        iVol = 2545049 * 1;
        sVol = '2,545,049';
            
        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 = 14.8261 * 1;
        iLow = 14.00 * 1;
        iVol = 1842583 * 1;
        sVol = '1,842,583';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 15.89 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.44 * 1;
        iLow = 15.05 * 1;
        iVol = 2474947 * 1;
        sVol = '2,474,947';
            
        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 = 3136587 * 1;
        sVol = '3,136,587';
            
        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 = 3265816 * 1;
        sVol = '3,265,816';
            
        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 = 3600739 * 1;
        sVol = '3,600,739';
            
        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 = 3147708 * 1;
        sVol = '3,147,708';
            
        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 = 1697342 * 1;
        sVol = '1,697,342';
            
        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 = 3350757 * 1;
        sVol = '3,350,757';
            
        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 = 4118720 * 1;
        sVol = '4,118,720';
            
        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 = 10608337 * 1;
        sVol = '10,608,337';
            
        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 = 4597369 * 1;
        sVol = '4,597,369';
            
        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 = 20.915 * 1;
        iVol = 3604603 * 1;
        sVol = '3,604,603';
            
        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 = 21.6604 * 1;
        iLow = 19.40 * 1;
        iVol = 4305124 * 1;
        sVol = '4,305,124';
            
        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 = 21.3885 * 1;
        iLow = 19.6301 * 1;
        iVol = 2105074 * 1;
        sVol = '2,105,074';
            
        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 = 1776304 * 1;
        sVol = '1,776,304';
            
        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 = 10664766 * 1;
        sVol = '10,664,766';
            
        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 = 22.9499 * 1;
        iLow = 20.51 * 1;
        iVol = 5644142 * 1;
        sVol = '5,644,142';
            
        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 = 21.2901 * 1;
        iVol = 3065509 * 1;
        sVol = '3,065,509';
            
        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 = 35017 * 1;
        sVol = '35,017';
            
        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 = 20.8299 * 1;
        iLow = 18.08 * 1;
        iVol = 46735 * 1;
        sVol = '46,735';
            
        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 = 3787052 * 1;
        sVol = '3,787,052';
            
        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 = 2335673 * 1;
        sVol = '2,335,673';
            
        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 = 3933882 * 1;
        sVol = '3,933,882';
            
        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 = 3051531 * 1;
        sVol = '3,051,531';
            
        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 = 2757451 * 1;
        sVol = '2,757,451';
            
        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 = 3909818 * 1;
        sVol = '3,909,818';
            
        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 = 2759880 * 1;
        sVol = '2,759,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 25.90 * 1;
        iOpen = 26.80 * 1;
        iHigh = 26.88 * 1;
        iLow = 25.52 * 1;
        iVol = 2985397 * 1;
        sVol = '2,985,397';
            
        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 = 28.295 * 1;
        iLow = 26.27 * 1;
        iVol = 3453175 * 1;
        sVol = '3,453,175';
            
        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 = 2666649 * 1;
        sVol = '2,666,649';
            
        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 = 2683623 * 1;
        sVol = '2,683,623';
            
        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 = 1991994 * 1;
        sVol = '1,991,994';
            
        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 = 2574163 * 1;
        sVol = '2,574,163';
            
        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 = 4735142 * 1;
        sVol = '4,735,142';
            
        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 = 30.255 * 1;
        iLow = 28.00 * 1;
        iVol = 4145589 * 1;
        sVol = '4,145,589';
            
        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 = 28.415 * 1;
        iVol = 5033166 * 1;
        sVol = '5,033,166';
            
        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 = 2824376 * 1;
        sVol = '2,824,376';
            
        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 = 3358495 * 1;
        sVol = '3,358,495';
            
        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 = 3384917 * 1;
        sVol = '3,384,917';
            
        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 = 25.4186 * 1;
        iLow = 23.21 * 1;
        iVol = 48090 * 1;
        sVol = '4,8090';
            
        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 = 23.785 * 1;
        iVol = 2577555 * 1;
        sVol = '2,577,555';
            
        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 = 3228112 * 1;
        sVol = '3,228,112';
            
        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 = 3494535 * 1;
        sVol = '3,494,535';
            
        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 = 25.965 * 1;
        iVol = 3744435 * 1;
        sVol = '3,744,435';
            
        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 = 3426178 * 1;
        sVol = '3,426,178';
            
        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 = 4460883 * 1;
        sVol = '4,460,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 22.83 * 1;
        iOpen = 23.90 * 1;
        iHigh = 23.99 * 1;
        iLow = 22.61 * 1;
        iVol = 3530689 * 1;
        sVol = '3,530,689';
            
        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 = 4779253 * 1;
        sVol = '4,779,253';
            
        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 = 11424377 * 1;
        sVol = '11,424,377';
            
        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 = 26682 * 1;
        sVol = '2,6682';
            
        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 = 20.859 * 1;
        iVol = 5446891 * 1;
        sVol = '5,446,891';
            
        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 = 22.7001 * 1;
        iVol = 4202232 * 1;
        sVol = '4,202,232';
            
        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 = 4408073 * 1;
        sVol = '4,408,073';
            
        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 = 22.6807 * 1;
        iVol = 3814973 * 1;
        sVol = '3,814,973';
            
        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 = 3051435 * 1;
        sVol = '3,051,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 22.96 * 1;
        iOpen = 22.82 * 1;
        iHigh = 23.07 * 1;
        iLow = 21.23 * 1;
        iVol = 37577 * 1;
        sVol = '3,7577';
            
        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 = 2299742 * 1;
        sVol = '2,299,742';
            
        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 = 22.475 * 1;
        iLow = 21.18 * 1;
        iVol = 2278798 * 1;
        sVol = '2,278,798';
            
        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 = 20.715 * 1;
        iVol = 2418249 * 1;
        sVol = '2,418,249';
            
        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 = 20.9552 * 1;
        iVol = 1947382 * 1;
        sVol = '1,947,382';
            
        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 = 23.9867 * 1;
        iLow = 22.11 * 1;
        iVol = 2289935 * 1;
        sVol = '2,289,935';
            
        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 = 2349030 * 1;
        sVol = '2,349,030';
            
        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 = 3499953 * 1;
        sVol = '3,499,953';
            
        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 = 24.865 * 1;
        iLow = 23.77 * 1;
        iVol = 1460648 * 1;
        sVol = '1,460,648';
            
        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 = 1946939 * 1;
        sVol = '1,946,939';
            
        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 = 1800029 * 1;
        sVol = '1,800,029';
            
        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 = 1460157 * 1;
        sVol = '1,460,157';
            
        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 = 2254064 * 1;
        sVol = '2,254,064';
            
        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 = 25.9472 * 1;
        iLow = 24.50 * 1;
        iVol = 1366649 * 1;
        sVol = '1,366,649';
            
        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 = 17831 * 1;
        sVol = '1,7831';
            
        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 = 25.595 * 1;
        iVol = 1708501 * 1;
        sVol = '1,708,501';
            
        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 = 1774724 * 1;
        sVol = '1,774,724';
            
        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 = 2146264 * 1;
        sVol = '2,146,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 27.93 * 1;
        iOpen = 27.56 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.27 * 1;
        iVol = 1489273 * 1;
        sVol = '1,489,273';
            
        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 = 1698845 * 1;
        sVol = '1,698,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 25.98 * 1;
        iOpen = 26.79 * 1;
        iHigh = 26.795 * 1;
        iLow = 25.90 * 1;
        iVol = 1638594 * 1;
        sVol = '1,638,594';
            
        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 = 26.1501 * 1;
        iVol = 1754325 * 1;
        sVol = '1,754,325';
            
        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 = 28.705 * 1;
        iLow = 27.57 * 1;
        iVol = 1875672 * 1;
        sVol = '1,875,672';
            
        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 = 1540299 * 1;
        sVol = '1,540,299';
            
        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 = 2946038 * 1;
        sVol = '2,946,038';
            
        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 = 1737649 * 1;
        sVol = '1,737,649';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 30.16 * 1;
        iOpen = 30.99 * 1;
        iHigh = 32.095 * 1;
        iLow = 30.01 * 1;
        iVol = 3462375 * 1;
        sVol = '3,462,375';
            
        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 = 8441408 * 1;
        sVol = '8,441,408';
            
        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 = 37.2112 * 1;
        iLow = 34.4419 * 1;
        iVol = 4879908 * 1;
        sVol = '4,879,908';
            
        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 = 36.1901 * 1;
        iVol = 2512066 * 1;
        sVol = '2,512,066';
            
        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 = 2924646 * 1;
        sVol = '2,924,646';
            
        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 = 2148685 * 1;
        sVol = '2,148,685';
            
        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 = 2368164 * 1;
        sVol = '2,368,164';
            
        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 = 39.2699 * 1;
        iLow = 36.7082 * 1;
        iVol = 2427526 * 1;
        sVol = '2,427,526';
            
        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 = 1477429 * 1;
        sVol = '1,477,429';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 39.25 * 1;
        iOpen = 38.71 * 1;
        iHigh = 39.50 * 1;
        iLow = 37.895 * 1;
        iVol = 1512319 * 1;
        sVol = '1,512,319';
            
        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 = 1458679 * 1;
        sVol = '1,458,679';
            
        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 = 40.0799 * 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 = 1793902 * 1;
        sVol = '1,793,902';
            
        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 = 3630431 * 1;
        sVol = '3,630,431';
            
        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 = 45.654 * 1;
        iLow = 43.59 * 1;
        iVol = 3054423 * 1;
        sVol = '3,054,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 45.86 * 1;
        iOpen = 43.46 * 1;
        iHigh = 46.06 * 1;
        iLow = 43.18 * 1;
        iVol = 1807961 * 1;
        sVol = '1,807,961';
            
        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 = 2363134 * 1;
        sVol = '2,363,134';
            
        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 = 2759339 * 1;
        sVol = '2,759,339';
            
        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 = 1459619 * 1;
        sVol = '1,459,619';
            
        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 = 1667790 * 1;
        sVol = '1,667,790';
            
        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 = 1656795 * 1;
        sVol = '1,656,795';
            
        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 = 45.9872 * 1;
        iLow = 44.36 * 1;
        iVol = 1493191 * 1;
        sVol = '1,493,191';
            
        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 = 42.455 * 1;
        iVol = 1025077 * 1;
        sVol = '1,025,077';
            
        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 = 1114527 * 1;
        sVol = '1,114,527';
            
        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 = 2637819 * 1;
        sVol = '2,637,819';
            
        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 = 1405319 * 1;
        sVol = '1,405,319';
            
        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 = 1408176 * 1;
        sVol = '1,408,176';
            
        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 = 45.2101 * 1;
        iVol = 1902884 * 1;
        sVol = '1,902,884';
            
        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 = 1604842 * 1;
        sVol = '1,604,842';
            
        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 = 43.0901 * 1;
        iVol = 1010194 * 1;
        sVol = '1,010,194';
            
        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 = 920882 * 1;
        sVol = '920,882';
            
        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 = 1793551 * 1;
        sVol = '1,793,551';
            
        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 = 1670745 * 1;
        sVol = '1,670,745';
            
        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 = 1369353 * 1;
        sVol = '1,369,353';
            
        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 = 1907586 * 1;
        sVol = '1,907,586';
            
        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 = 1952404 * 1;
        sVol = '1,952,404';
            
        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 = 1867921 * 1;
        sVol = '1,867,921';
            
        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 = 2225620 * 1;
        sVol = '2,225,620';
            
        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 = 1252956 * 1;
        sVol = '1,252,956';
            
        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 = 1471086 * 1;
        sVol = '1,471,086';
            
        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 = 1929927 * 1;
        sVol = '1,929,927';
            
        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 = 1119902 * 1;
        sVol = '1,119,902';
            
        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 = 1604184 * 1;
        sVol = '1,604,184';
            
        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 = 1317204 * 1;
        sVol = '1,317,204';
            
        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 = 950979 * 1;
        sVol = '950,979';
            
        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 = 45.255 * 1;
        iVol = 1814676 * 1;
        sVol = '1,814,676';
            
        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 = 2064927 * 1;
        sVol = '2,064,927';
            
        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 = 1333980 * 1;
        sVol = '1,333,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 45.63 * 1;
        iOpen = 47.27 * 1;
        iHigh = 47.53 * 1;
        iLow = 45.37 * 1;
        iVol = 1358731 * 1;
        sVol = '1,358,731';
            
        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 = 46.3392 * 1;
        iVol = 1183556 * 1;
        sVol = '1,183,556';
            
        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 = 46.785 * 1;
        iLow = 44.76 * 1;
        iVol = 12202 * 1;
        sVol = '1,2202';
            
        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 = 46.4784 * 1;
        iLow = 45.01 * 1;
        iVol = 972557 * 1;
        sVol = '972,557';
            
        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 = 43.5201 * 1;
        iVol = 2019058 * 1;
        sVol = '2,019,058';
            
        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 = 1940761 * 1;
        sVol = '1,940,761';
            
        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 = 1786730 * 1;
        sVol = '1,786,730';
            
        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 = 2583746 * 1;
        sVol = '2,583,746';
            
        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 = 2059113 * 1;
        sVol = '2,059,113';
            
        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 = 1131592 * 1;
        sVol = '1,131,592';
            
        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 = 1123819 * 1;
        sVol = '1,123,819';
            
        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 = 970172 * 1;
        sVol = '970,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 46.69 * 1;
        iOpen = 45.19 * 1;
        iHigh = 48.25 * 1;
        iLow = 44.64 * 1;
        iVol = 1275627 * 1;
        sVol = '1,275,627';
            
        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 = 1254999 * 1;
        sVol = '1,254,999';
            
        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 = 930121 * 1;
        sVol = '930,121';
            
        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 = 2911919 * 1;
        sVol = '2,911,919';
            
        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 = 46.355 * 1;
        iVol = 2387897 * 1;
        sVol = '2,387,897';
            
        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 = 1376544 * 1;
        sVol = '1,376,544';
            
        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 = 2024431 * 1;
        sVol = '2,024,431';
            
        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 = 1407329 * 1;
        sVol = '1,407,329';
            
        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 = 51.8999 * 1;
        iLow = 48.77 * 1;
        iVol = 2197923 * 1;
        sVol = '2,197,923';
            
        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 = 1323781 * 1;
        sVol = '1,323,781';
            
        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 = 909383 * 1;
        sVol = '909,383';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 49.49 * 1;
        iOpen = 49.48 * 1;
        iHigh = 50.2847 * 1;
        iLow = 48.26 * 1;
        iVol = 978330 * 1;
        sVol = '978,330';
            
        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 = 938445 * 1;
        sVol = '938,445';
            
        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 = 1106343 * 1;
        sVol = '1,106,343';
            
        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 = 53.5894 * 1;
        iLow = 50.44 * 1;
        iVol = 1506293 * 1;
        sVol = '1,506,293';
            
        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 = 818442 * 1;
        sVol = '818,442';
            
        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 = 492080 * 1;
        sVol = '492,080';
            
        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 = 52.175 * 1;
        iLow = 49.78 * 1;
        iVol = 1602799 * 1;
        sVol = '1,602,799';
            
        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 = 1578350 * 1;
        sVol = '1,578,350';
            
        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 = 1187615 * 1;
        sVol = '1,187,615';
            
        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 = 1175701 * 1;
        sVol = '1,175,701';
            
        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 = 559241 * 1;
        sVol = '559,241';
            
        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 = 1155638 * 1;
        sVol = '1,155,638';
            
        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 = 54.5799 * 1;
        iLow = 51.31 * 1;
        iVol = 1057944 * 1;
        sVol = '1,057,944';
            
        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 = 52.2048 * 1;
        iVol = 788687 * 1;
        sVol = '788,687';
            
        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 = 819185 * 1;
        sVol = '819,185';
            
        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 = 1060060 * 1;
        sVol = '1,060,060';
            
        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 = 1079953 * 1;
        sVol = '1,079,953';
            
        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 = 2063975 * 1;
        sVol = '2,063,975';
            
        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 = 1798791 * 1;
        sVol = '1,798,791';
            
        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 = 2112011 * 1;
        sVol = '2,112,011';
            
        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 = 1737040 * 1;
        sVol = '1,737,040';
            
        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 = 1184403 * 1;
        sVol = '1,184,403';
            
        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 = 847386 * 1;
        sVol = '847,386';
            
        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 = 345993 * 1;
        sVol = '345,993';
            
        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 = 956509 * 1;
        sVol = '956,509';
            
        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 = 889499 * 1;
        sVol = '889,499';
            
        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 = 805702 * 1;
        sVol = '805,702';
            
        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 = 726337 * 1;
        sVol = '726,337';
            
        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 = 57.465 * 1;
        iLow = 53.20 * 1;
        iVol = 1422990 * 1;
        sVol = '1,422,990';
            
        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 = 851497 * 1;
        sVol = '851,497';
            
        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 = 1950392 * 1;
        sVol = '1,950,392';
            
        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 = 867083 * 1;
        sVol = '867,083';
            
        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 = 1086481 * 1;
        sVol = '1,086,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 59.93 * 1;
        iOpen = 60.27 * 1;
        iHigh = 60.925 * 1;
        iLow = 58.72 * 1;
        iVol = 1143197 * 1;
        sVol = '1,143,197';
            
        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 = 951102 * 1;
        sVol = '951,102';
            
        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 = 59.3393 * 1;
        iVol = 17804 * 1;
        sVol = '17,804';
            
        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 = 1343966 * 1;
        sVol = '1,343,966';
            
        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 = 1390371 * 1;
        sVol = '1,390,371';
            
        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 = 1040282 * 1;
        sVol = '1,040,282';
            
        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 = 833026 * 1;
        sVol = '833,026';
            
        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 = 1284765 * 1;
        sVol = '1,284,765';
            
        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 = 1086994 * 1;
        sVol = '1,086,994';
            
        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 = 62.795 * 1;
        iVol = 2219877 * 1;
        sVol = '2,219,877';
            
        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 = 1763318 * 1;
        sVol = '1,763,318';
            
        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 = 3556349 * 1;
        sVol = '3,556,349';
            
        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 = 2473700 * 1;
        sVol = '2,473,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 58.88 * 1;
        iOpen = 59.50 * 1;
        iHigh = 62.15 * 1;
        iLow = 57.87 * 1;
        iVol = 1305105 * 1;
        sVol = '1,305,105';
            
        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 = 1044481 * 1;
        sVol = '1,044,481';
            
        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 = 1061404 * 1;
        sVol = '1,061,404';
            
        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 = 953631 * 1;
        sVol = '953,631';
            
        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 = 812710 * 1;
        sVol = '812,710';
            
        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 = 1041159 * 1;
        sVol = '1,041,159';
            
        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 = 703145 * 1;
        sVol = '703,145';
            
        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 = 842671 * 1;
        sVol = '842,671';
            
        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 = 740376 * 1;
        sVol = '740,376';
            
        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 = 65.0517 * 1;
        iVol = 672976 * 1;
        sVol = '672,976';
            
        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 = 690404 * 1;
        sVol = '690,404';
            
        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 = 774618 * 1;
        sVol = '774,618';
            
        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 = 64.255 * 1;
        iVol = 618563 * 1;
        sVol = '618,563';
            
        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 = 771038 * 1;
        sVol = '771,038';
            
        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 = 72.485 * 1;
        iLow = 67.80 * 1;
        iVol = 1336013 * 1;
        sVol = '1,336,013';
            
        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 = 1376506 * 1;
        sVol = '1,376,506';
            
        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 = 69.645 * 1;
        iVol = 1290571 * 1;
        sVol = '1,290,571';
            
        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 = 74.255 * 1;
        iLow = 71.12 * 1;
        iVol = 613631 * 1;
        sVol = '613,631';
            
        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 = 884730 * 1;
        sVol = '884,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 68.59 * 1;
        iOpen = 68.63 * 1;
        iHigh = 70.03 * 1;
        iLow = 67.15 * 1;
        iVol = 1011194 * 1;
        sVol = '1,011,194';
            
        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 = 73.155 * 1;
        iLow = 69.28 * 1;
        iVol = 813776 * 1;
        sVol = '813,776';
            
        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 = 1097760 * 1;
        sVol = '1,097,760';
            
        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 = 69.505 * 1;
        iVol = 644595 * 1;
        sVol = '644,595';
            
        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 = 753812 * 1;
        sVol = '753,812';
            
        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 = 14340 * 1;
        sVol = '14,340';
            
        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 = 74.5109 * 1;
        iLow = 71.34 * 1;
        iVol = 648902 * 1;
        sVol = '648,902';
            
        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 = 73.675 * 1;
        iLow = 70.60 * 1;
        iVol = 543269 * 1;
        sVol = '543,269';
            
        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 = 774413 * 1;
        sVol = '774,413';
            
        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 = 72.175 * 1;
        iVol = 568532 * 1;
        sVol = '568,532';
            
        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 = 652698 * 1;
        sVol = '652,698';
            
        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 = 8254 * 1;
        sVol = '8254';
            
        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 = 666332 * 1;
        sVol = '666,332';
            
        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 = 359859 * 1;
        sVol = '359,859';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 74.35 * 1;
        iOpen = 76.75 * 1;
        iHigh = 77.82 * 1;
        iLow = 73.63 * 1;
        iVol = 710571 * 1;
        sVol = '710,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 74.91 * 1;
        iOpen = 73.75 * 1;
        iHigh = 76.36 * 1;
        iLow = 72.25 * 1;
        iVol = 805134 * 1;
        sVol = '805,134';
            
        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 = 989978 * 1;
        sVol = '989,978';
            
        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 = 883755 * 1;
        sVol = '883,755';
            
        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 = 1345135 * 1;
        sVol = '1,345,135';
            
        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 = 1095494 * 1;
        sVol = '1,095,494';
            
        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 = 69.2601 * 1;
        iVol = 703243 * 1;
        sVol = '703,243';
            
        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 = 520102 * 1;
        sVol = '520,102';
            
        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 = 888608 * 1;
        sVol = '888,608';
            
        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 = 482117 * 1;
        sVol = '482,117';
            
        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 = 68.7975 * 1;
        iVol = 1200073 * 1;
        sVol = '1,200,073';
            
        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 = 68.6984 * 1;
        iVol = 11466 * 1;
        sVol = '11,466';
            
        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 = 867188 * 1;
        sVol = '867,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 69.24 * 1;
        iOpen = 70.16 * 1;
        iHigh = 70.16 * 1;
        iLow = 67.76 * 1;
        iVol = 594266 * 1;
        sVol = '594,266';
            
        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 = 912111 * 1;
        sVol = '912,111';
            
        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 = 771540 * 1;
        sVol = '771,540';
            
        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 = 1315793 * 1;
        sVol = '1,315,793';
            
        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 = 66.765 * 1;
        iVol = 822780 * 1;
        sVol = '822,780';
            
        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 = 68.585 * 1;
        iLow = 66.28 * 1;
        iVol = 591290 * 1;
        sVol = '591,290';
            
        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 = 69.1284 * 1;
        iLow = 67.38 * 1;
        iVol = 927917 * 1;
        sVol = '927,917';
            
        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 = 662046 * 1;
        sVol = '662,046';
            
        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 = 880576 * 1;
        sVol = '880,576';
            
        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 = 970409 * 1;
        sVol = '970,409';
            
        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 = 609401 * 1;
        sVol = '609,401';
            
        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 = 611804 * 1;
        sVol = '611,804';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 65.34 * 1;
        iOpen = 68.80 * 1;
        iHigh = 69.40 * 1;
        iLow = 65.33 * 1;
        iVol = 1478029 * 1;
        sVol = '1,478,029';
            
        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 = 1744940 * 1;
        sVol = '1,744,940';
            
        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 = 1646164 * 1;
        sVol = '1,646,164';
            
        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 = 68.4799 * 1;
        iVol = 1400888 * 1;
        sVol = '1,400,888';
            
        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 = 67.055 * 1;
        iVol = 1364612 * 1;
        sVol = '1,364,612';
            
        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 = 1125569 * 1;
        sVol = '1,125,569';
            
        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 = 1163514 * 1;
        sVol = '1,163,514';
            
        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 = 65.66 * 1;
        iLow = 63.65 * 1;
        iVol = 409755 * 1;
        sVol = '409,755';
            
        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 = 872230 * 1;
        sVol = '872,230';
            
        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 = 894698 * 1;
        sVol = '894,698';
            
        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 = 706618 * 1;
        sVol = '706,618';
            
        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 = 712474 * 1;
        sVol = '712,474';
            
        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 = 840046 * 1;
        sVol = '840,046';
            
        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 = 820852 * 1;
        sVol = '820,852';
            
        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 = 62.1423 * 1;
        iVol = 621968 * 1;
        sVol = '621,968';
            
        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 = 61.315 * 1;
        iVol = 643858 * 1;
        sVol = '643,858';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 62.85 * 1;
        iOpen = 63.11 * 1;
        iHigh = 63.8999 * 1;
        iLow = 62.40 * 1;
        iVol = 498839 * 1;
        sVol = '498,839';
            
        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 = 1013054 * 1;
        sVol = '1,013,054';
            
        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 = 662959 * 1;
        sVol = '662,959';
            
        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 = 474621 * 1;
        sVol = '474,621';
            
        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 = 61.6736 * 1;
        iLow = 60.40 * 1;
        iVol = 673336 * 1;
        sVol = '673,336';
            
        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 = 771062 * 1;
        sVol = '771,062';
            
        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 = 4658 * 1;
        sVol = '4658';
            
        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 = 894394 * 1;
        sVol = '894,394';
            
        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 = 1062012 * 1;
        sVol = '1,062,012';
            
        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 = 2251668 * 1;
        sVol = '2,251,668';
            
        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 = 2649718 * 1;
        sVol = '2,649,718';
            
        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 = 1472975 * 1;
        sVol = '1,472,975';
            
        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 = 1373447 * 1;
        sVol = '1,373,447';
            
        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 = 3360067 * 1;
        sVol = '3,360,067';
            
        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 = 2022810 * 1;
        sVol = '2,022,810';
            
        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 = 1233248 * 1;
        sVol = '1,233,248';
            
        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 = 1349905 * 1;
        sVol = '1,349,905';
            
        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 = 703291 * 1;
        sVol = '703,291';
            
        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 = 61.5482 * 1;
        iLow = 59.11 * 1;
        iVol = 703194 * 1;
        sVol = '703,194';
            
        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 = 1109762 * 1;
        sVol = '1,109,762';
            
        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 = 56.085 * 1;
        iVol = 1228486 * 1;
        sVol = '1,228,486';
            
        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 = 688205 * 1;
        sVol = '688,205';
            
        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 = 794818 * 1;
        sVol = '794,818';
            
        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 = 695119 * 1;
        sVol = '695,119';
            
        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 = 783899 * 1;
        sVol = '783,899';
            
        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 = 760457 * 1;
        sVol = '760,457';
            
        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 = 993558 * 1;
        sVol = '993,558';
            
        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 = 2422116 * 1;
        sVol = '2,422,116';
            
        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 = 58.035 * 1;
        iVol = 1322092 * 1;
        sVol = '1,322,092';
            
        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 = 60.105 * 1;
        iVol = 1042038 * 1;
        sVol = '1,042,038';
            
        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 = 59.9406 * 1;
        iVol = 1034591 * 1;
        sVol = '1,034,591';
            
        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 = 504436 * 1;
        sVol = '504,436';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 60.86 * 1;
        iOpen = 61.20 * 1;
        iHigh = 61.65 * 1;
        iLow = 60.64 * 1;
        iVol = 419310 * 1;
        sVol = '419,310';
            
        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 = 588848 * 1;
        sVol = '588,848';
            
        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 = 843575 * 1;
        sVol = '843,575';
            
        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 = 58.6001 * 1;
        iVol = 987445 * 1;
        sVol = '987,445';
            
        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 = 506651 * 1;
        sVol = '506,651';
            
        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 = 64.045 * 1;
        iLow = 61.907 * 1;
        iVol = 1331516 * 1;
        sVol = '1,331,516';
            
        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 = 1104953 * 1;
        sVol = '1,104,953';
            
        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 = 60.903 * 1;
        iVol = 793059 * 1;
        sVol = '793,059';
            
        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 = 766772 * 1;
        sVol = '766,772';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 57.56 * 1;
        iOpen = 59.07 * 1;
        iHigh = 59.59 * 1;
        iLow = 57.49 * 1;
        iVol = 788239 * 1;
        sVol = '788,239';
            
        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 = 1512818 * 1;
        sVol = '1,512,818';
            
        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 = 822501 * 1;
        sVol = '822,501';
            
        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 = 58.2539 * 1;
        iVol = 514087 * 1;
        sVol = '514,087';
            
        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 = 440545 * 1;
        sVol = '440,545';
            
        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 = 673255 * 1;
        sVol = '673,255';
            
        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 = 942293 * 1;
        sVol = '942,293';
            
        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 = 683605 * 1;
        sVol = '683,605';
            
        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 = 60.005 * 1;
        iLow = 56.11 * 1;
        iVol = 850853 * 1;
        sVol = '850,853';
            
        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 = 698845 * 1;
        sVol = '698,845';
            
        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 = 1298799 * 1;
        sVol = '1,298,799';
            
        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 = 698010 * 1;
        sVol = '698,010';
            
        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 = 54.825 * 1;
        iLow = 51.54 * 1;
        iVol = 1039825 * 1;
        sVol = '1,039,825';
            
        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 = 809957 * 1;
        sVol = '809,957';
            
        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 = 684210 * 1;
        sVol = '684,210';
            
        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 = 53.645 * 1;
        iVol = 506822 * 1;
        sVol = '506,822';
            
        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 = 1019615 * 1;
        sVol = '1,019,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 53.57 * 1;
        iOpen = 51.78 * 1;
        iHigh = 53.875 * 1;
        iLow = 51.355 * 1;
        iVol = 881781 * 1;
        sVol = '881,781';
            
        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 = 1586705 * 1;
        sVol = '1,586,705';
            
        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 = 1349354 * 1;
        sVol = '1,349,354';
            
        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 = 939434 * 1;
        sVol = '939,434';
            
        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 = 1043135 * 1;
        sVol = '1,043,135';
            
        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 = 1578603 * 1;
        sVol = '1,578,603';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 51.60 * 1;
        iOpen = 48.29 * 1;
        iHigh = 52.87 * 1;
        iLow = 48.04 * 1;
        iVol = 2785541 * 1;
        sVol = '2,785,541';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 50.65 * 1;
        iOpen = 50.46 * 1;
        iHigh = 51.325 * 1;
        iLow = 48.27 * 1;
        iVol = 1218830 * 1;
        sVol = '1,218,830';
            
        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 = 891609 * 1;
        sVol = '891,609';
            
        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 = 1500835 * 1;
        sVol = '1,500,835';
            
        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 = 1262305 * 1;
        sVol = '1,262,305';
            
        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 = 1102656 * 1;
        sVol = '1,102,656';
            
        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 = 623487 * 1;
        sVol = '623,487';
            
        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 = 911011 * 1;
        sVol = '911,011';
            
        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 = 1171220 * 1;
        sVol = '1,171,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 53.27 * 1;
        iOpen = 52.07 * 1;
        iHigh = 53.55 * 1;
        iLow = 51.83 * 1;
        iVol = 896660 * 1;
        sVol = '896,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 53.51 * 1;
        iOpen = 53.68 * 1;
        iHigh = 53.97 * 1;
        iLow = 52.915 * 1;
        iVol = 780529 * 1;
        sVol = '780,529';
            
        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 = 53.9979 * 1;
        iLow = 52.38 * 1;
        iVol = 590508 * 1;
        sVol = '590,508';
            
        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 = 697390 * 1;
        sVol = '697,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 52.09 * 1;
        iOpen = 51.11 * 1;
        iHigh = 52.27 * 1;
        iLow = 51.02 * 1;
        iVol = 758649 * 1;
        sVol = '758,649';
            
        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 = 827687 * 1;
        sVol = '827,687';
            
        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 = 53.205 * 1;
        iLow = 51.58 * 1;
        iVol = 787027 * 1;
        sVol = '787,027';
            
        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 = 606685 * 1;
        sVol = '606,685';
            
        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 = 776012 * 1;
        sVol = '776,012';
            
        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 = 1256857 * 1;
        sVol = '1,256,857';
            
        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 = 916937 * 1;
        sVol = '916,937';
            
        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 = 467615 * 1;
        sVol = '467,615';
            
        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 = 855309 * 1;
        sVol = '855,309';
            
        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 = 721618 * 1;
        sVol = '721,618';
            
        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 = 50.0672 * 1;
        iLow = 47.485 * 1;
        iVol = 554650 * 1;
        sVol = '554,650';
            
        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 = 761115 * 1;
        sVol = '761,115';
            
        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 = 892060 * 1;
        sVol = '892,060';
            
        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 = 54.3999 * 1;
        iLow = 51.47 * 1;
        iVol = 1150433 * 1;
        sVol = '1,150,433';
            
        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 = 891706 * 1;
        sVol = '891,706';
            
        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 = 526931 * 1;
        sVol = '526,931';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 51.08 * 1;
        iOpen = 52.13 * 1;
        iHigh = 52.56 * 1;
        iLow = 50.91 * 1;
        iVol = 567424 * 1;
        sVol = '567,424';
            
        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 = 905371 * 1;
        sVol = '905,371';
            
        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 = 766092 * 1;
        sVol = '766,092';
            
        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 = 827180 * 1;
        sVol = '827,180';
            
        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 = 971347 * 1;
        sVol = '971,347';
            
        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 = 694642 * 1;
        sVol = '694,642';
            
        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 = 734792 * 1;
        sVol = '734,792';
            
        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 = 1457315 * 1;
        sVol = '1,457,315';
            
        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 = 48.985 * 1;
        iVol = 624448 * 1;
        sVol = '624,448';
            
        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 = 490073 * 1;
        sVol = '490,073';
            
        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 = 47.865 * 1;
        iVol = 1066503 * 1;
        sVol = '1,066,503';
            
        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 = 650406 * 1;
        sVol = '650,406';
            
        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 = 50.605 * 1;
        iLow = 47.505 * 1;
        iVol = 819652 * 1;
        sVol = '819,652';
            
        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 = 1444248 * 1;
        sVol = '1,444,248';
            
        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 = 1431685 * 1;
        sVol = '1,431,685';
            
        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 = 43.2775 * 1;
        iVol = 5087541 * 1;
        sVol = '5,087,541';
            
        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 = 1594260 * 1;
        sVol = '1,594,260';
            
        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 = 998952 * 1;
        sVol = '998,952';
            
        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 = 898364 * 1;
        sVol = '898,364';
            
        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 = 45.445 * 1;
        iLow = 43.01 * 1;
        iVol = 1156724 * 1;
        sVol = '1,156,724';
            
        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 = 9518 * 1;
        sVol = '9518';
            
        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 = 891429 * 1;
        sVol = '891,429';
            
        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 = 1569326 * 1;
        sVol = '1,569,326';
            
        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 = 41.995 * 1;
        iVol = 1029927 * 1;
        sVol = '1,029,927';
            
        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 = 42.285 * 1;
        iLow = 40.80 * 1;
        iVol = 1269145 * 1;
        sVol = '1,269,145';
            
        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 = 40.501 * 1;
        iVol = 1867140 * 1;
        sVol = '1,867,140';
            
        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 = 41.3332 * 1;
        iVol = 1330564 * 1;
        sVol = '1,330,564';
            
        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 = 1594472 * 1;
        sVol = '1,594,472';
            
        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 = 1207375 * 1;
        sVol = '1,207,375';
            
        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 = 801231 * 1;
        sVol = '801,231';
            
        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 = 44.3299 * 1;
        iLow = 42.79 * 1;
        iVol = 958959 * 1;
        sVol = '958,959';
            
        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 = 659291 * 1;
        sVol = '659,291';
            
        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 = 484178 * 1;
        sVol = '484,178';
            
        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 = 967419 * 1;
        sVol = '967,419';
            
        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 = 725667 * 1;
        sVol = '725,667';
            
        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 = 805250 * 1;
        sVol = '805,250';
            
        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 = 39.2916 * 1;
        iVol = 1278645 * 1;
        sVol = '1,278,645';
            
        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 = 1611201 * 1;
        sVol = '1,611,201';
            
        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 = 1726383 * 1;
        sVol = '1,726,383';
            
        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 = 964271 * 1;
        sVol = '964,271';
            
        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 = 900229 * 1;
        sVol = '900,229';
            
        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 = 1288768 * 1;
        sVol = '1,288,768';
            
        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 = 1058640 * 1;
        sVol = '1,058,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 34.60 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.61 * 1;
        iVol = 1133442 * 1;
        sVol = '1,133,442';
            
        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 = 36.825 * 1;
        iLow = 33.52 * 1;
        iVol = 1246489 * 1;
        sVol = '1,246,489';
            
        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 = 34.005 * 1;
        iVol = 2115504 * 1;
        sVol = '2,115,504';
            
        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 = 1562098 * 1;
        sVol = '1,562,098';
            
        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 = 912924 * 1;
        sVol = '912,924';
            
        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 = 715044 * 1;
        sVol = '715,044';
            
        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 = 703176 * 1;
        sVol = '703,176';
            
        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 = 867692 * 1;
        sVol = '867,692';
            
        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 = 795638 * 1;
        sVol = '795,638';
            
        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 = 1014329 * 1;
        sVol = '1,014,329';
            
        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 = 1299550 * 1;
        sVol = '1,299,550';
            
        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 = 1259362 * 1;
        sVol = '1,259,362';
            
        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 = 1228850 * 1;
        sVol = '1,228,850';
            
        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 = 1979036 * 1;
        sVol = '1,979,036';
            
        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 = 1256397 * 1;
        sVol = '1,256,397';
            
        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 = 37.335 * 1;
        iLow = 36.13 * 1;
        iVol = 685679 * 1;
        sVol = '685,679';
            
        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 = 1022661 * 1;
        sVol = '1,022,661';
            
        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 = 735535 * 1;
        sVol = '735,535';
            
        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 = 789326 * 1;
        sVol = '789,326';
            
        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 = 38.0999 * 1;
        iLow = 37.06 * 1;
        iVol = 430321 * 1;
        sVol = '430,321';
            
        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 = 37.3777 * 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 = 660614 * 1;
        sVol = '660,614';
            
        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 = 786809 * 1;
        sVol = '786,809';
            
        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 = 1289890 * 1;
        sVol = '1,289,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 38.44 * 1;
        iOpen = 38.16 * 1;
        iHigh = 38.82 * 1;
        iLow = 37.74 * 1;
        iVol = 731632 * 1;
        sVol = '731,632';
            
        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 = 17736 * 1;
        sVol = '17,736';
            
        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 = 1081859 * 1;
        sVol = '1,081,859';
            
        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 = 1066719 * 1;
        sVol = '1,066,719';
            
        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 = 1016999 * 1;
        sVol = '1,016,999';
            
        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 = 660040 * 1;
        sVol = '660,040';
            
        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 = 37.735 * 1;
        iLow = 36.11 * 1;
        iVol = 733351 * 1;
        sVol = '733,351';
            
        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 = 744787 * 1;
        sVol = '744,787';
            
        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 = 35.755 * 1;
        iVol = 1135467 * 1;
        sVol = '1,135,467';
            
        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 = 1078163 * 1;
        sVol = '1,078,163';
            
        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 = 33.6701 * 1;
        iVol = 1083289 * 1;
        sVol = '1,083,289';
            
        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 = 833198 * 1;
        sVol = '833,198';
            
        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 = 33.6899 * 1;
        iLow = 32.40 * 1;
        iVol = 1376534 * 1;
        sVol = '1,376,534';
            
        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 = 1282339 * 1;
        sVol = '1,282,339';
            
        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 = 1353852 * 1;
        sVol = '1,353,852';
            
        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 = 904781 * 1;
        sVol = '904,781';
            
        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 = 34.141 * 1;
        iLow = 31.43 * 1;
        iVol = 940399 * 1;
        sVol = '940,399';
            
        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 = 1552250 * 1;
        sVol = '1,552,250';
            
        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 = 2280954 * 1;
        sVol = '2,280,954';
            
        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 = 2039551 * 1;
        sVol = '2,039,551';
            
        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 = 4888890 * 1;
        sVol = '4,888,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 37.22 * 1;
        iOpen = 37.50 * 1;
        iHigh = 39.03 * 1;
        iLow = 36.54 * 1;
        iVol = 1895578 * 1;
        sVol = '1,895,578';
            
        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 = 37.935 * 1;
        iLow = 35.38 * 1;
        iVol = 1698130 * 1;
        sVol = '1,698,130';
            
        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 = 39.435 * 1;
        iLow = 37.85 * 1;
        iVol = 1331057 * 1;
        sVol = '1,331,057';
            
        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 = 40.8265 * 1;
        iLow = 38.41 * 1;
        iVol = 1235060 * 1;
        sVol = '1,235,060';
            
        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 = 40.875 * 1;
        iVol = 974536 * 1;
        sVol = '974,536';
            
        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 = 43.705 * 1;
        iLow = 41.07 * 1;
        iVol = 1141928 * 1;
        sVol = '1,141,928';
            
        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 = 894180 * 1;
        sVol = '894,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 41.01 * 1;
        iOpen = 41.19 * 1;
        iHigh = 42.00 * 1;
        iLow = 40.73 * 1;
        iVol = 979528 * 1;
        sVol = '979,528';
            
        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 = 771640 * 1;
        sVol = '771,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 43.36 * 1;
        iOpen = 42.47 * 1;
        iHigh = 44.03 * 1;
        iLow = 42.04 * 1;
        iVol = 1069504 * 1;
        sVol = '1,069,504';
            
        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 = 43.4266 * 1;
        iLow = 41.00 * 1;
        iVol = 729370 * 1;
        sVol = '729,370';
            
        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 = 41.3416 * 1;
        iVol = 820825 * 1;
        sVol = '820,825';
            
        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 = 1096237 * 1;
        sVol = '1,096,237';
            
        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 = 39.845 * 1;
        iVol = 1106832 * 1;
        sVol = '1,106,832';
            
        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 = 41.765 * 1;
        iLow = 39.10 * 1;
        iVol = 912095 * 1;
        sVol = '912,095';
            
        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 = 730924 * 1;
        sVol = '730,924';
            
        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 = 42.815 * 1;
        iLow = 41.77 * 1;
        iVol = 838937 * 1;
        sVol = '838,937';
            
        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 = 42.275 * 1;
        iLow = 39.345 * 1;
        iVol = 1208614 * 1;
        sVol = '1,208,614';
            
        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 = 811554 * 1;
        sVol = '811,554';
            
        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 = 42.1399 * 1;
        iLow = 38.45 * 1;
        iVol = 1024369 * 1;
        sVol = '1,024,369';
            
        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 = 1528266 * 1;
        sVol = '1,528,266';
            
        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 = 2211932 * 1;
        sVol = '2,211,932';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 32.67 * 1;
        iOpen = 31.20 * 1;
        iHigh = 34.45 * 1;
        iLow = 30.86 * 1;
        iVol = 29098 * 1;
        sVol = '29,098';
            
        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 = 33.835 * 1;
        iVol = 1380806 * 1;
        sVol = '1,380,806';
            
        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 = 1039258 * 1;
        sVol = '1,039,258';
            
        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 = 639508 * 1;
        sVol = '639,508';
            
        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 = 1223919 * 1;
        sVol = '1,223,919';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 33.79 * 1;
        iOpen = 34.35 * 1;
        iHigh = 35.50 * 1;
        iLow = 33.21 * 1;
        iVol = 760373 * 1;
        sVol = '760,373';
            
        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 = 16861 * 1;
        sVol = '16,861';
            
        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 = 930553 * 1;
        sVol = '930,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 35.98 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.98 * 1;
        iLow = 34.73 * 1;
        iVol = 1264859 * 1;
        sVol = '1,264,859';
            
        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 = 1114628 * 1;
        sVol = '1,114,628';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 37.47 * 1;
        iOpen = 36.28 * 1;
        iHigh = 38.30 * 1;
        iLow = 36.28 * 1;
        iVol = 1480821 * 1;
        sVol = '1,480,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 36.92 * 1;
        iOpen = 36.93 * 1;
        iHigh = 38.11 * 1;
        iLow = 36.82 * 1;
        iVol = 677516 * 1;
        sVol = '677,516';
            
        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 = 803218 * 1;
        sVol = '803,218';
            
        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 = 15473 * 1;
        sVol = '15,473';
            
        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 = 822132 * 1;
        sVol = '822,132';
            
        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 = 36.635 * 1;
        iVol = 1276177 * 1;
        sVol = '1,276,177';
            
        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 = 683852 * 1;
        sVol = '683,852';
            
        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 = 866921 * 1;
        sVol = '866,921';
            
        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 = 984481 * 1;
        sVol = '984,481';
            
        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 = 993379 * 1;
        sVol = '993,379';
            
        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 = 899393 * 1;
        sVol = '899,393';
            
        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 = 35.625 * 1;
        iLow = 33.70 * 1;
        iVol = 1102971 * 1;
        sVol = '1,102,971';
            
        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 = 1235485 * 1;
        sVol = '1,235,485';
            
        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 = 1314048 * 1;
        sVol = '1,314,048';
            
        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 = 1225989 * 1;
        sVol = '1,225,989';
            
        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 = 1102930 * 1;
        sVol = '1,102,930';
            
        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 = 37.7803 * 1;
        iLow = 35.47 * 1;
        iVol = 944466 * 1;
        sVol = '944,466';
            
        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 = 939512 * 1;
        sVol = '939,512';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 36.20 * 1;
        iOpen = 35.34 * 1;
        iHigh = 37.22 * 1;
        iLow = 35.34 * 1;
        iVol = 781833 * 1;
        sVol = '781,833';
            
        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 = 793083 * 1;
        sVol = '793,083';
            
        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 = 689158 * 1;
        sVol = '689,158';
            
        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 = 1397510 * 1;
        sVol = '1,397,510';
            
        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 = 38.105 * 1;
        iVol = 1099710 * 1;
        sVol = '1,099,710';
            
        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 = 1318476 * 1;
        sVol = '1,318,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 39.42 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.12 * 1;
        iLow = 39.06 * 1;
        iVol = 1023306 * 1;
        sVol = '1,023,306';
            
        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 = 1033130 * 1;
        sVol = '1,033,130';
            
        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 = 873044 * 1;
        sVol = '873,044';
            
        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 = 1173726 * 1;
        sVol = '1,173,726';
            
        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 = 1432242 * 1;
        sVol = '1,432,242';
            
        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 = 2191503 * 1;
        sVol = '2,191,503';
            
        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 = 40345 * 1;
        sVol = '40,345';
            
        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 = 1758223 * 1;
        sVol = '1,758,223';
            
        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 = 1604813 * 1;
        sVol = '1,604,813';
            
        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 = 1159765 * 1;
        sVol = '1,159,765';
            
        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 = 1099205 * 1;
        sVol = '1,099,205';
            
        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 = 903817 * 1;
        sVol = '903,817';
            
        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 = 870195 * 1;
        sVol = '870,195';
            
        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 = 711774 * 1;
        sVol = '711,774';
            
        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 = 34.485 * 1;
        iLow = 32.14 * 1;
        iVol = 899672 * 1;
        sVol = '899,672';
            
        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 = 12923 * 1;
        sVol = '12,923';
            
        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 = 29.555 * 1;
        iVol = 1226176 * 1;
        sVol = '1,226,176';
            
        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 = 1579504 * 1;
        sVol = '1,579,504';
            
        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 = 1263322 * 1;
        sVol = '1,263,322';
            
        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 = 1288692 * 1;
        sVol = '1,288,692';
            
        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 = 25.135 * 1;
        iVol = 1120675 * 1;
        sVol = '1,120,675';
            
        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 = 1112372 * 1;
        sVol = '1,112,372';
            
        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 = 1064258 * 1;
        sVol = '1,064,258';
            
        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 = 31.045 * 1;
        iLow = 30.00 * 1;
        iVol = 747227 * 1;
        sVol = '747,227';
            
        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 = 909619 * 1;
        sVol = '909,619';
            
        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 = 30.615 * 1;
        iLow = 29.01 * 1;
        iVol = 932806 * 1;
        sVol = '932,806';
            
        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 = 876431 * 1;
        sVol = '876,431';
            
        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 = 30.939 * 1;
        iLow = 29.67 * 1;
        iVol = 517357 * 1;
        sVol = '517,357';
            
        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 = 574484 * 1;
        sVol = '574,484';
            
        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 = 549716 * 1;
        sVol = '549,716';
            
        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 = 30.4499 * 1;
        iLow = 29.69 * 1;
        iVol = 300634 * 1;
        sVol = '300,634';
            
        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 = 29.2167 * 1;
        iVol = 462916 * 1;
        sVol = '462,916';
            
        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 = 787643 * 1;
        sVol = '787,643';
            
        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 = 1106708 * 1;
        sVol = '1,106,708';
            
        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 = 952427 * 1;
        sVol = '952,427';
            
        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 = 676631 * 1;
        sVol = '676,631';
            
        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 = 25.2164 * 1;
        iLow = 23.59 * 1;
        iVol = 964403 * 1;
        sVol = '964,403';
            
        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 = 1389631 * 1;
        sVol = '1,389,631';
            
        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 = 951769 * 1;
        sVol = '951,769';
            
        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 = 928432 * 1;
        sVol = '928,432';
            
        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 = 22.305 * 1;
        iVol = 1463231 * 1;
        sVol = '1,463,231';
            
        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 = 1880092 * 1;
        sVol = '1,880,092';
            
        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 = 1420121 * 1;
        sVol = '1,420,121';
            
        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 = 1080865 * 1;
        sVol = '1,080,865';
            
        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 = 893953 * 1;
        sVol = '893,953';
            
        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 = 1215204 * 1;
        sVol = '1,215,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 22.58 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.95 * 1;
        iLow = 21.81 * 1;
        iVol = 926443 * 1;
        sVol = '926,443';
            
        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 = 1079402 * 1;
        sVol = '1,079,402';
            
        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 = 22.225 * 1;
        iVol = 826463 * 1;
        sVol = '826,463';
            
        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 = 799276 * 1;
        sVol = '799,276';
            
        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 = 23.4818 * 1;
        iLow = 22.63 * 1;
        iVol = 554126 * 1;
        sVol = '554,126';
            
        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 = 21.965 * 1;
        iVol = 642519 * 1;
        sVol = '642,519';
            
        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 = 919235 * 1;
        sVol = '919,235';
            
        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 = 22.025 * 1;
        iVol = 926739 * 1;
        sVol = '926,739';
            
        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 = 22.8575 * 1;
        iLow = 22.02 * 1;
        iVol = 675141 * 1;
        sVol = '675,141';
            
        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 = 23.3606 * 1;
        iLow = 22.41 * 1;
        iVol = 673468 * 1;
        sVol = '673,468';
            
        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 = 1127150 * 1;
        sVol = '1,127,150';
            
        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 = 25.245 * 1;
        iLow = 23.2468 * 1;
        iVol = 1270379 * 1;
        sVol = '1,270,379';
            
        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 = 1264714 * 1;
        sVol = '1,264,714';
            
        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 = 645303 * 1;
        sVol = '645,303';
            
        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 = 720547 * 1;
        sVol = '720,547';
            
        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 = 461162 * 1;
        sVol = '461,162';
            
        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 = 640657 * 1;
        sVol = '640,657';
            
        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 = 24.455 * 1;
        iLow = 23.58 * 1;
        iVol = 1364671 * 1;
        sVol = '1,364,671';
            
        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 = 24.245 * 1;
        iVol = 1218329 * 1;
        sVol = '1,218,329';
            
        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 = 1269628 * 1;
        sVol = '1,269,628';
            
        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 = 871491 * 1;
        sVol = '871,491';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 28.05 * 1;
        iOpen = 27.55 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.28 * 1;
        iVol = 529868 * 1;
        sVol = '529,868';
            
        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 = 779917 * 1;
        sVol = '779,917';
            
        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 = 823058 * 1;
        sVol = '823,058';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 27.92 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.57 * 1;
        iLow = 27.635 * 1;
        iVol = 783670 * 1;
        sVol = '783,670';
            
        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 = 567790 * 1;
        sVol = '567,790';
            
        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 = 28.415 * 1;
        iVol = 632497 * 1;
        sVol = '632,497';
            
        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 = 8144 * 1;
        sVol = '8144';
            
        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 = 30.595 * 1;
        iVol = 1087271 * 1;
        sVol = '1,087,271';
            
        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 = 997107 * 1;
        sVol = '997,107';
            
        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 = 1404256 * 1;
        sVol = '1,404,256';
            
        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 = 800833 * 1;
        sVol = '800,833';
            
        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 = 648607 * 1;
        sVol = '648,607';
            
        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 = 1040748 * 1;
        sVol = '1,040,748';
            
        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 = 527711 * 1;
        sVol = '527,711';
            
        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 = 888566 * 1;
        sVol = '888,566';
            
        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 = 29.805 * 1;
        iVol = 1112404 * 1;
        sVol = '1,112,404';
            
        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 = 3304545 * 1;
        sVol = '3,304,545';
            
        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 = 1591892 * 1;
        sVol = '1,591,892';
            
        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 = 1492626 * 1;
        sVol = '1,492,626';
            
        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 = 26.435 * 1;
        iLow = 25.55 * 1;
        iVol = 987163 * 1;
        sVol = '987,163';
            
        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 = 25.365 * 1;
        iVol = 922618 * 1;
        sVol = '922,618';
            
        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 = 1320653 * 1;
        sVol = '1,320,653';
            
        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 = 1608457 * 1;
        sVol = '1,608,457';
            
        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 = 1297594 * 1;
        sVol = '1,297,594';
            
        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 = 897234 * 1;
        sVol = '897,234';
            
        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 = 865627 * 1;
        sVol = '865,627';
            
        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 = 870151 * 1;
        sVol = '870,151';
            
        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 = 1178290 * 1;
        sVol = '1,178,290';
            
        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 = 722459 * 1;
        sVol = '722,459';
            
        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 = 612557 * 1;
        sVol = '612,557';
            
        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 = 29.075 * 1;
        iLow = 27.68 * 1;
        iVol = 683287 * 1;
        sVol = '683,287';
            
        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 = 872377 * 1;
        sVol = '872,377';
            
        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 = 890235 * 1;
        sVol = '890,235';
            
        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 = 730809 * 1;
        sVol = '730,809';
            
        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 = 27.495 * 1;
        iVol = 499915 * 1;
        sVol = '499,915';
            
        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 = 29.225 * 1;
        iLow = 27.89 * 1;
        iVol = 829716 * 1;
        sVol = '829,716';
            
        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 = 931761 * 1;
        sVol = '931,761';
            
        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 = 872021 * 1;
        sVol = '872,021';
            
        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 = 970551 * 1;
        sVol = '970,551';
            
        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 = 25.5101 * 1;
        iVol = 960506 * 1;
        sVol = '960,506';
            
        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 = 791433 * 1;
        sVol = '791,433';
            
        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 = 26.135 * 1;
        iLow = 24.75 * 1;
        iVol = 719628 * 1;
        sVol = '719,628';
            
        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 = 640197 * 1;
        sVol = '640,197';
            
        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 = 1065146 * 1;
        sVol = '1,065,146';
            
        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 = 855905 * 1;
        sVol = '855,905';
            
        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 = 27.685 * 1;
        iLow = 25.995 * 1;
        iVol = 692014 * 1;
        sVol = '692,014';
            
        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 = 546751 * 1;
        sVol = '546,751';
            
        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 = 25.885 * 1;
        iLow = 24.76 * 1;
        iVol = 632761 * 1;
        sVol = '632,761';
            
        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 = 24.325 * 1;
        iVol = 599449 * 1;
        sVol = '599,449';
            
        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 = 785690 * 1;
        sVol = '785,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 25.92 * 1;
        iOpen = 25.55 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.035 * 1;
        iVol = 1022794 * 1;
        sVol = '1,022,794';
            
        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 = 27.0836 * 1;
        iLow = 24.83 * 1;
        iVol = 884686 * 1;
        sVol = '884,686';
            
        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 = 664134 * 1;
        sVol = '664,134';
            
        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 = 719507 * 1;
        sVol = '719,507';
            
        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 = 27.775 * 1;
        iVol = 673736 * 1;
        sVol = '673,736';
            
        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 = 28.315 * 1;
        iVol = 980355 * 1;
        sVol = '980,355';
            
        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 = 29.385 * 1;
        iLow = 27.98 * 1;
        iVol = 670020 * 1;
        sVol = '670,020';
            
        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 = 887433 * 1;
        sVol = '887,433';
            
        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 = 29.055 * 1;
        iVol = 799862 * 1;
        sVol = '799,862';
            
        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 = 31.075 * 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 = 1571172 * 1;
        sVol = '1,571,172';
            
        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 = 1219428 * 1;
        sVol = '1,219,428';
            
        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 = 934029 * 1;
        sVol = '934,029';
            
        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 = 33.255 * 1;
        iVol = 989436 * 1;
        sVol = '989,436';
            
        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 = 1250649 * 1;
        sVol = '1,250,649';
            
        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 = 34.1999 * 1;
        iLow = 30.01 * 1;
        iVol = 1605478 * 1;
        sVol = '1,605,478';
            
        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 = 742759 * 1;
        sVol = '742,759';
            
        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 = 819369 * 1;
        sVol = '819,369';
            
        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 = 30.455 * 1;
        iLow = 28.275 * 1;
        iVol = 870454 * 1;
        sVol = '870,454';
            
        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 = 804918 * 1;
        sVol = '804,918';
            
        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 = 28.867 * 1;
        iLow = 27.77 * 1;
        iVol = 888394 * 1;
        sVol = '888,394';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 32.12 * 1;
        iOpen = 29.92 * 1;
        iHigh = 32.20 * 1;
        iLow = 29.92 * 1;
        iVol = 1127713 * 1;
        sVol = '1,127,713';
            
        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 = 33.325 * 1;
        iLow = 32.196 * 1;
        iVol = 873712 * 1;
        sVol = '873,712';
            
        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 = 11103 * 1;
        sVol = '1,1103';
            
        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 = 804160 * 1;
        sVol = '804,160';
            
        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 = 625566 * 1;
        sVol = '625,566';
            
        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 = 649790 * 1;
        sVol = '649,790';
            
        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 = 34.785 * 1;
        iLow = 33.535 * 1;
        iVol = 619975 * 1;
        sVol = '619,975';
            
        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 = 583443 * 1;
        sVol = '583,443';
            
        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 = 810196 * 1;
        sVol = '810,196';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 34.60 * 1;
        iOpen = 34.15 * 1;
        iHigh = 34.735 * 1;
        iLow = 34.14 * 1;
        iVol = 621062 * 1;
        sVol = '621,062';
            
        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 = 2573 * 1;
        sVol = '2573';
            
        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 = 822754 * 1;
        sVol = '822,754';
            
        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 = 927966 * 1;
        sVol = '927,966';
            
        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 = 865142 * 1;
        sVol = '865,142';
            
        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 = 32.755 * 1;
        iVol = 636054 * 1;
        sVol = '636,054';
            
        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 = 32.875 * 1;
        iLow = 31.58 * 1;
        iVol = 837687 * 1;
        sVol = '837,687';
            
        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 = 1468779 * 1;
        sVol = '1,468,779';
            
        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 = 15828 * 1;
        sVol = '15,828';
            
        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 = 850795 * 1;
        sVol = '850,795';
            
        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 = 1650019 * 1;
        sVol = '1,650,019';
            
        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 = 1426092 * 1;
        sVol = '1,426,092';
            
        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 = 33.075 * 1;
        iVol = 2350413 * 1;
        sVol = '2,350,413';
            
        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 = 1666688 * 1;
        sVol = '1,666,688';
            
        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 = 34.8301 * 1;
        iVol = 1268060 * 1;
        sVol = '1,268,060';
            
        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 = 1092634 * 1;
        sVol = '1,092,634';
            
        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 = 1674894 * 1;
        sVol = '1,674,894';
            
        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 = 1328677 * 1;
        sVol = '1,328,677';
            
        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 = 834416 * 1;
        sVol = '834,416';
            
        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 = 744232 * 1;
        sVol = '744,232';
            
        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 = 625611 * 1;
        sVol = '625,611';
            
        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 = 577834 * 1;
        sVol = '577,834';
            
        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 = 671945 * 1;
        sVol = '671,945';
            
        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 = 858672 * 1;
        sVol = '858,672';
            
        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 = 887617 * 1;
        sVol = '887,617';
            
        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 = 932993 * 1;
        sVol = '932,993';
            
        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 = 833593 * 1;
        sVol = '833,593';
            
        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 = 34.615 * 1;
        iLow = 33.49 * 1;
        iVol = 907997 * 1;
        sVol = '907,997';
            
        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 = 869350 * 1;
        sVol = '869,350';
            
        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 = 36.9299 * 1;
        iLow = 35.87 * 1;
        iVol = 864635 * 1;
        sVol = '864,635';
            
        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 = 884823 * 1;
        sVol = '884,823';
            
        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 = 1078093 * 1;
        sVol = '1,078,093';
            
        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 = 771689 * 1;
        sVol = '771,689';
            
        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 = 37.795 * 1;
        iLow = 36.15 * 1;
        iVol = 989345 * 1;
        sVol = '989,345';
            
        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 = 717732 * 1;
        sVol = '717,732';
            
        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 = 641431 * 1;
        sVol = '641,431';
            
        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 = 35.605 * 1;
        iVol = 923126 * 1;
        sVol = '923,126';
            
        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 = 1168876 * 1;
        sVol = '1,168,876';
            
        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 = 935149 * 1;
        sVol = '935,149';
            
        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 = 796851 * 1;
        sVol = '796,851';
            
        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 = 739190 * 1;
        sVol = '739,190';
            
        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 = 777209 * 1;
        sVol = '777,209';
            
        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 = 707912 * 1;
        sVol = '707,912';
            
        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 = 1021273 * 1;
        sVol = '1,021,273';
            
        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 = 39.575 * 1;
        iLow = 38.51 * 1;
        iVol = 1233898 * 1;
        sVol = '1,233,898';
            
        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 = 36.6194 * 1;
        iVol = 3685605 * 1;
        sVol = '3,685,605';
            
        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 = 2064095 * 1;
        sVol = '2,064,095';
            
        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 = 1558670 * 1;
        sVol = '1,558,670';
            
        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 = 934288 * 1;
        sVol = '934,288';
            
        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 = 16870 * 1;
        sVol = '16,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 40.74 * 1;
        iOpen = 40.51 * 1;
        iHigh = 40.975 * 1;
        iLow = 40.16 * 1;
        iVol = 758166 * 1;
        sVol = '758,166';
            
        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 = 40.3801 * 1;
        iVol = 1021872 * 1;
        sVol = '1,021,872';
            
        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 = 895719 * 1;
        sVol = '895,719';
            
        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 = 684954 * 1;
        sVol = '684,954';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 40.85 * 1;
        iOpen = 40.56 * 1;
        iHigh = 41.29 * 1;
        iLow = 39.92 * 1;
        iVol = 628533 * 1;
        sVol = '628,533';
            
        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 = 525801 * 1;
        sVol = '525,801';
            
        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 = 1082569 * 1;
        sVol = '1,082,569';
            
        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 = 1191531 * 1;
        sVol = '1,191,531';
            
        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 = 1264779 * 1;
        sVol = '1,264,779';
            
        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 = 38.8599 * 1;
        iVol = 987346 * 1;
        sVol = '987,346';
            
        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 = 40.935 * 1;
        iLow = 38.96 * 1;
        iVol = 1077724 * 1;
        sVol = '1,077,724';
            
        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 = 978413 * 1;
        sVol = '978,413';
            
        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 = 37.8994 * 1;
        iVol = 639314 * 1;
        sVol = '639,314';
            
        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 = 38.465 * 1;
        iLow = 37.70 * 1;
        iVol = 1217094 * 1;
        sVol = '1,217,094';
            
        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 = 37.735 * 1;
        iVol = 731099 * 1;
        sVol = '731,099';
            
        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 = 533918 * 1;
        sVol = '533,918';
            
        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 = 39.685 * 1;
        iLow = 38.26 * 1;
        iVol = 815314 * 1;
        sVol = '815,314';
            
        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 = 809170 * 1;
        sVol = '809,170';
            
        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 = 1075171 * 1;
        sVol = '1,075,171';
            
        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 = 658583 * 1;
        sVol = '658,583';
            
        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 = 36.245 * 1;
        iVol = 1525851 * 1;
        sVol = '1,525,851';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 34.81 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.47 * 1;
        iLow = 34.47 * 1;
        iVol = 1498510 * 1;
        sVol = '1,498,510';
            
        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 = 1810074 * 1;
        sVol = '1,810,074';
            
        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 = 1082781 * 1;
        sVol = '1,082,781';
            
        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 = 1074436 * 1;
        sVol = '1,074,436';
            
        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 = 1115166 * 1;
        sVol = '1,115,166';
            
        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 = 36.2419 * 1;
        iLow = 35.22 * 1;
        iVol = 1538985 * 1;
        sVol = '1,538,985';
            
        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 = 37.055 * 1;
        iLow = 35.68 * 1;
        iVol = 1286770 * 1;
        sVol = '1,286,770';
            
        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 = 1361315 * 1;
        sVol = '1,361,315';
            
        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 = 1152437 * 1;
        sVol = '1,152,437';
            
        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 = 37.885 * 1;
        iLow = 35.20 * 1;
        iVol = 1421769 * 1;
        sVol = '1,421,769';
            
        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 = 1379044 * 1;
        sVol = '1,379,044';
            
        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 = 1227395 * 1;
        sVol = '1,227,395';
            
        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 = 1060270 * 1;
        sVol = '1,060,270';
            
        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 = 710924 * 1;
        sVol = '710,924';
            
        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 = 960584 * 1;
        sVol = '960,584';
            
        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 = 1276597 * 1;
        sVol = '1,276,597';
            
        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 = 793426 * 1;
        sVol = '793,426';
            
        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 = 965485 * 1;
        sVol = '965,485';
            
        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 = 834813 * 1;
        sVol = '834,813';
            
        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 = 36.875 * 1;
        iVol = 613460 * 1;
        sVol = '613,460';
            
        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 = 913908 * 1;
        sVol = '913,908';
            
        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 = 38.595 * 1;
        iLow = 37.91 * 1;
        iVol = 633835 * 1;
        sVol = '633,835';
            
        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 = 38.395 * 1;
        iLow = 35.94 * 1;
        iVol = 875304 * 1;
        sVol = '875,304';
            
        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 = 836192 * 1;
        sVol = '836,192';
            
        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 = 38.155 * 1;
        iLow = 36.82 * 1;
        iVol = 742508 * 1;
        sVol = '742,508';
            
        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 = 594641 * 1;
        sVol = '594,641';
            
        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 = 37.555 * 1;
        iVol = 764252 * 1;
        sVol = '764,252';
            
        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 = 468943 * 1;
        sVol = '468,943';
            
        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 = 718013 * 1;
        sVol = '718,013';
            
        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 = 39.415 * 1;
        iLow = 38.23 * 1;
        iVol = 735927 * 1;
        sVol = '735,927';
            
        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 = 777605 * 1;
        sVol = '777,605';
            
        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 = 39.245 * 1;
        iLow = 37.88 * 1;
        iVol = 681401 * 1;
        sVol = '681,401';
            
        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 = 696976 * 1;
        sVol = '696,976';
            
        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 = 607824 * 1;
        sVol = '607,824';
            
        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 = 1176645 * 1;
        sVol = '1,176,645';
            
        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 = 39.635 * 1;
        iVol = 1661384 * 1;
        sVol = '1,661,384';
            
        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 = 1964379 * 1;
        sVol = '1,964,379';
            
        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 = 4029942 * 1;
        sVol = '4,029,942';
            
        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 = 1690033 * 1;
        sVol = '1,690,033';
            
        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 = 1065825 * 1;
        sVol = '1,065,825';
            
        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 = 703221 * 1;
        sVol = '703,221';
            
        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 = 511046 * 1;
        sVol = '511,046';
            
        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 = 963591 * 1;
        sVol = '963,591';
            
        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 = 35.625 * 1;
        iVol = 910267 * 1;
        sVol = '910,267';
            
        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 = 668131 * 1;
        sVol = '668,131';
            
        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 = 798143 * 1;
        sVol = '798,143';
            
        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 = 556302 * 1;
        sVol = '556,302';
            
        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 = 663695 * 1;
        sVol = '663,695';
            
        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 = 40.805 * 1;
        iLow = 39.25 * 1;
        iVol = 891956 * 1;
        sVol = '891,956';
            
        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 = 697134 * 1;
        sVol = '697,134';
            
        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 = 691562 * 1;
        sVol = '691,562';
            
        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 = 812221 * 1;
        sVol = '812,221';
            
        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 = 923075 * 1;
        sVol = '923,075';
            
        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 = 613103 * 1;
        sVol = '613,103';
            
        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 = 732208 * 1;
        sVol = '732,208';
            
        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 = 39.335 * 1;
        iLow = 37.23 * 1;
        iVol = 928195 * 1;
        sVol = '928,195';
            
        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 = 1710269 * 1;
        sVol = '1,710,269';
            
        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 = 38.515 * 1;
        iLow = 36.71 * 1;
        iVol = 1015528 * 1;
        sVol = '1,015,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 39.92 * 1;
        iOpen = 38.79 * 1;
        iHigh = 40.02 * 1;
        iLow = 38.33 * 1;
        iVol = 1046384 * 1;
        sVol = '1,046,384';
            
        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 = 39.44 * 1;
        iLow = 38.46 * 1;
        iVol = 840477 * 1;
        sVol = '840,477';
            
        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 = 39.045 * 1;
        iLow = 37.55 * 1;
        iVol = 969270 * 1;
        sVol = '969,270';
            
        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 = 35.575 * 1;
        iVol = 2730541 * 1;
        sVol = '2,730,541';
            
        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 = 36.015 * 1;
        iLow = 34.07 * 1;
        iVol = 1978312 * 1;
        sVol = '1,978,312';
            
        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 = 1035166 * 1;
        sVol = '1,035,166';
            
        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 = 1099950 * 1;
        sVol = '1,099,950';
            
        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 = 723723 * 1;
        sVol = '723,723';
            
        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 = 875435 * 1;
        sVol = '875,435';
            
        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 = 744317 * 1;
        sVol = '744,317';
            
        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 = 980398 * 1;
        sVol = '980,398';
            
        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 = 753883 * 1;
        sVol = '753,883';
            
        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 = 599890 * 1;
        sVol = '599,890';
            
        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 = 35.054 * 1;
        iVol = 933519 * 1;
        sVol = '933,519';
            
        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 = 2220345 * 1;
        sVol = '2,220,345';
            
        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 = 1204646 * 1;
        sVol = '1,204,646';
            
        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 = 36.005 * 1;
        iLow = 34.455 * 1;
        iVol = 935108 * 1;
        sVol = '935,108';
            
        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 = 1015172 * 1;
        sVol = '1,015,172';
            
        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 = 1472638 * 1;
        sVol = '1,472,638';
            
        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 = 768872 * 1;
        sVol = '768,872';
            
        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 = 632224 * 1;
        sVol = '632,224';
            
        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 = 35.215 * 1;
        iVol = 1228321 * 1;
        sVol = '1,228,321';
            
        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 = 456044 * 1;
        sVol = '456,044';
            
        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 = 35.705 * 1;
        iVol = 569055 * 1;
        sVol = '569,055';
            
        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 = 36.275 * 1;
        iVol = 812676 * 1;
        sVol = '812,676';
            
        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 = 780951 * 1;
        sVol = '780,951';
            
        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 = 510088 * 1;
        sVol = '510,088';
            
        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 = 584186 * 1;
        sVol = '584,186';
            
        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 = 566058 * 1;
        sVol = '566,058';
            
        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 = 527577 * 1;
        sVol = '527,577';
            
        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 = 567414 * 1;
        sVol = '567,414';
            
        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 = 39.725 * 1;
        iLow = 38.53 * 1;
        iVol = 586376 * 1;
        sVol = '586,376';
            
        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 = 38.955 * 1;
        iVol = 577061 * 1;
        sVol = '577,061';
            
        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 = 580269 * 1;
        sVol = '580,269';
            
        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 = 760339 * 1;
        sVol = '760,339';
            
        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 = 37.255 * 1;
        iVol = 784327 * 1;
        sVol = '784,327';
            
        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 = 39.285 * 1;
        iLow = 37.75 * 1;
        iVol = 536512 * 1;
        sVol = '536,512';
            
        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 = 724158 * 1;
        sVol = '724,158';
            
        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 = 788963 * 1;
        sVol = '788,963';
            
        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 = 660437 * 1;
        sVol = '660,437';
            
        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 = 39.1225 * 1;
        iLow = 37.84 * 1;
        iVol = 899691 * 1;
        sVol = '899,691';
            
        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 = 735874 * 1;
        sVol = '735,874';
            
        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 = 763984 * 1;
        sVol = '763,984';
            
        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 = 930035 * 1;
        sVol = '930,035';
            
        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 = 919556 * 1;
        sVol = '919,556';
            
        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 = 38.278 * 1;
        iVol = 790780 * 1;
        sVol = '790,780';
            
        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 = 883246 * 1;
        sVol = '883,246';
            
        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 = 991881 * 1;
        sVol = '991,881';
            
        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 = 37.285 * 1;
        iLow = 36.00 * 1;
        iVol = 2132811 * 1;
        sVol = '2,132,811';
            
        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 = 1739228 * 1;
        sVol = '1,739,228';
            
        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 = 35.00 * 1;
        iHigh = 35.28 * 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 = 33.24 * 1;
        iVol = 1293508 * 1;
        sVol = '1,293,508';
            
        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 = 1694368 * 1;
        sVol = '1,694,368';
            
        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 = 34.60 * 1;
        iLow = 33.35 * 1;
        iVol = 1178471 * 1;
        sVol = '1,178,471';
            
        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 = 34.20 * 1;
        iLow = 33.07 * 1;
        iVol = 853903 * 1;
        sVol = '853,903';
            
        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 = 34.20 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.56 * 1;
        iLow = 33.58 * 1;
        iVol = 723247 * 1;
        sVol = '723,247';
            
        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 = 34.50 * 1;
        iLow = 33.74 * 1;
        iVol = 742833 * 1;
        sVol = '742,833';
            
        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 = 34.00 * 1;
        iHigh = 34.05 * 1;
        iLow = 32.79 * 1;
        iVol = 932566 * 1;
        sVol = '932,566';
            
        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 = 33.00 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.30 * 1;
        iVol = 824933 * 1;
        sVol = '824,933';
            
        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 = 32.73 * 1;
        iLow = 32.04 * 1;
        iVol = 987053 * 1;
        sVol = '987,053';
            
        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 = 1037561 * 1;
        sVol = '1,037,561';
            
        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 = 783317 * 1;
        sVol = '783,317';
            
        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 = 33.10 * 1;
        iLow = 32.185 * 1;
        iVol = 944378 * 1;
        sVol = '944,378';
            
        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 = 1514259 * 1;
        sVol = '1,514,259';
            
        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 = 31.45 * 1;
        iLow = 30.62 * 1;
        iVol = 19343 * 1;
        sVol = '19,343';
            
        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 = 31.30 * 1;
        iOpen = 30.39 * 1;
        iHigh = 31.405 * 1;
        iLow = 30.23 * 1;
        iVol = 1172247 * 1;
        sVol = '1,172,247';
            
        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 = 30.90 * 1;
        iVol = 981455 * 1;
        sVol = '981,455';
            
        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 = 31.30 * 1;
        iHigh = 31.33 * 1;
        iLow = 30.145 * 1;
        iVol = 1345133 * 1;
        sVol = '1,345,133';
            
        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 = 1115431 * 1;
        sVol = '1,115,431';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 31.67 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.87 * 1;
        iLow = 30.87 * 1;
        iVol = 1295405 * 1;
        sVol = '1,295,405';
            
        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 = 31.90 * 1;
        iHigh = 32.475 * 1;
        iLow = 31.43 * 1;
        iVol = 954021 * 1;
        sVol = '954,021';
            
        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 = 32.30 * 1;
        iLow = 31.215 * 1;
        iVol = 1322975 * 1;
        sVol = '1,322,975';
            
        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 = 31.60 * 1;
        iLow = 31.10 * 1;
        iVol = 11600 * 1;
        sVol = '11,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 31.83 * 1;
        iOpen = 31.09 * 1;
        iHigh = 31.93 * 1;
        iLow = 30.92 * 1;
        iVol = 908163 * 1;
        sVol = '908,163';
            
        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 = 32.20 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.00 * 1;
        iVol = 1076567 * 1;
        sVol = '1,076,567';
            
        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 = 776316 * 1;
        sVol = '776,316';
            
        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 = 1083201 * 1;
        sVol = '1,083,201';
            
        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 = 998738 * 1;
        sVol = '998,738';
            
        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 = 1519061 * 1;
        sVol = '1,519,061';
            
        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 = 1549510 * 1;
        sVol = '1,549,510';
            
        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 = 1195819 * 1;
        sVol = '1,195,819';
            
        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 = 1997850 * 1;
        sVol = '1,997,850';
            
        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 = 1254584 * 1;
        sVol = '1,254,584';
            
        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 = 13894 * 1;
        sVol = '1,3894';
            
        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 = 1331097 * 1;
        sVol = '1,331,097';
            
        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 = 1038695 * 1;
        sVol = '1,038,695';
            
        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 = 1301403 * 1;
        sVol = '1,301,403';
            
        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 = 30.36 * 1;
        iLow = 28.23 * 1;
        iVol = 1308146 * 1;
        sVol = '1,308,146';
            
        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 = 30.00 * 1;
        iHigh = 31.11 * 1;
        iLow = 29.925 * 1;
        iVol = 618474 * 1;
        sVol = '618,474';
            
        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 = 31.19 * 1;
        iLow = 30.22 * 1;
        iVol = 741750 * 1;
        sVol = '741,750';
            
        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 = 30.99 * 1;
        iLow = 29.65 * 1;
        iVol = 980282 * 1;
        sVol = '980,282';
            
        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 = 1019568 * 1;
        sVol = '1,019,568';
            
        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 = 1330062 * 1;
        sVol = '1,330,062';
            
        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 = 31.91 * 1;
        iVol = 1540067 * 1;
        sVol = '1,540,067';
            
        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 = 32.96 * 1;
        iVol = 1423323 * 1;
        sVol = '1,423,323';
            
        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 = 968205 * 1;
        sVol = '968,205';
            
        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 = 33.37 * 1;
        iLow = 32.59 * 1;
        iVol = 16634 * 1;
        sVol = '16,634';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 32.54 * 1;
        iOpen = 32.42 * 1;
        iHigh = 33.34 * 1;
        iLow = 32.12 * 1;
        iVol = 1322492 * 1;
        sVol = '1,322,492';
            
        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 = 14890 * 1;
        sVol = '14,890';
            
        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 = 7985 * 1;
        sVol = '7985';
            
        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 = 32.70 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.11 * 1;
        iLow = 32.02 * 1;
        iVol = 834146 * 1;
        sVol = '834,146';
            
        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 = 33.34 * 1;
        iLow = 32.46 * 1;
        iVol = 830726 * 1;
        sVol = '830,726';
            
        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 = 33.40 * 1;
        iOpen = 33.22 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.29 * 1;
        iVol = 1487699 * 1;
        sVol = '1,487,699';
            
        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 = 32.895 * 1;
        iVol = 2435978 * 1;
        sVol = '2,435,978';
            
        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 = 36.70 * 1;
        iHigh = 36.75 * 1;
        iLow = 33.55 * 1;
        iVol = 3234363 * 1;
        sVol = '3,234,363';
            
        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 = 2119198 * 1;
        sVol = '2,119,198';
            
        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 = 35.47 * 1;
        iLow = 34.32 * 1;
        iVol = 1580734 * 1;
        sVol = '1,580,734';
            
        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 = 1037811 * 1;
        sVol = '1,037,811';
            
        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 = 34.20 * 1;
        iOpen = 34.89 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.78 * 1;
        iVol = 1409868 * 1;
        sVol = '1,409,868';
            
        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 = 1090789 * 1;
        sVol = '1,090,789';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 33.75 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.39 * 1;
        iLow = 33.545 * 1;
        iVol = 841322 * 1;
        sVol = '841,322';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 33.95 * 1;
        iOpen = 33.77 * 1;
        iHigh = 34.27 * 1;
        iLow = 33.24 * 1;
        iVol = 1082466 * 1;
        sVol = '1,082,466';
            
        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 = 882092 * 1;
        sVol = '882,092';
            
        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 = 34.80 * 1;
        iHigh = 36.48 * 1;
        iLow = 34.43 * 1;
        iVol = 1495297 * 1;
        sVol = '1,495,297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 36.84 * 1;
        iOpen = 36.46 * 1;
        iHigh = 37.34 * 1;
        iLow = 36.40 * 1;
        iVol = 1115780 * 1;
        sVol = '1,115,780';
            
        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 = 36.89 * 1;
        iLow = 35.99 * 1;
        iVol = 697812 * 1;
        sVol = '697,812';
            
        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 = 805538 * 1;
        sVol = '805,538';
            
        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 = 36.30 * 1;
        iOpen = 36.32 * 1;
        iHigh = 36.445 * 1;
        iLow = 35.835 * 1;
        iVol = 727359 * 1;
        sVol = '727,359';
            
        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 = 36.14 * 1;
        iLow = 35.46 * 1;
        iVol = 683604 * 1;
        sVol = '683,604';
            
        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 = 36.60 * 1;
        iLow = 35.58 * 1;
        iVol = 911373 * 1;
        sVol = '911,373';
            
        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 = 370494 * 1;
        sVol = '370,494';
            
        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 = 35.91 * 1;
        iLow = 35.06 * 1;
        iVol = 1210458 * 1;
        sVol = '1,210,458';
            
        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 = 35.30 * 1;
        iHigh = 35.45 * 1;
        iLow = 34.77 * 1;
        iVol = 1187264 * 1;
        sVol = '1,187,264';
            
        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 = 1301110 * 1;
        sVol = '1,301,110';
            
        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 = 36.40 * 1;
        iLow = 35.80 * 1;
        iVol = 1328551 * 1;
        sVol = '1,328,551';
            
        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 = 35.60 * 1;
        iVol = 1476852 * 1;
        sVol = '1,476,852';
            
        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 = 37.62 * 1;
        iVol = 1336294 * 1;
        sVol = '1,336,294';
            
        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 = 1069059 * 1;
        sVol = '1,069,059';
            
        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 = 1058664 * 1;
        sVol = '1,058,664';
            
        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 = 726339 * 1;
        sVol = '726,339';
            
        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 = 40.00 * 1;
        iLow = 39.14 * 1;
        iVol = 885861 * 1;
        sVol = '885,861';
            
        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 = 40.00 * 1;
        iHigh = 41.53 * 1;
        iLow = 39.8205 * 1;
        iVol = 1570620 * 1;
        sVol = '1,570,620';
            
        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 = 1212025 * 1;
        sVol = '1,212,025';
            
        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 = 41.60 * 1;
        iOpen = 41.14 * 1;
        iHigh = 41.67 * 1;
        iLow = 40.21 * 1;
        iVol = 977131 * 1;
        sVol = '977,131';
            
        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 = 1375969 * 1;
        sVol = '1,375,969';
            
        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 = 40.65 * 1;
        iVol = 2311877 * 1;
        sVol = '2,311,877';
            
        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 = 41.56 * 1;
        iLow = 40.34 * 1;
        iVol = 874451 * 1;
        sVol = '874,451';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 41.70 * 1;
        iOpen = 41.63 * 1;
        iHigh = 42.01 * 1;
        iLow = 41.39 * 1;
        iVol = 923403 * 1;
        sVol = '923,403';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 41.34 * 1;
        iOpen = 41.63 * 1;
        iHigh = 42.10 * 1;
        iLow = 41.16 * 1;
        iVol = 890997 * 1;
        sVol = '890,997';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 42.73 * 1;
        iOpen = 41.97 * 1;
        iHigh = 42.92 * 1;
        iLow = 41.89 * 1;
        iVol = 1142562 * 1;
        sVol = '1,142,562';
            
        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 = 699814 * 1;
        sVol = '699,814';
            
        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 = 42.60 * 1;
        iVol = 755515 * 1;
        sVol = '755,515';
            
        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 = 44.00 * 1;
        iHigh = 44.97 * 1;
        iLow = 43.91 * 1;
        iVol = 1114590 * 1;
        sVol = '1,114,590';
            
        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 = 619474 * 1;
        sVol = '619,474';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 43.18 * 1;
        iOpen = 43.69 * 1;
        iHigh = 43.77 * 1;
        iLow = 42.84 * 1;
        iVol = 812474 * 1;
        sVol = '812,474';
            
        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 = 42.00 * 1;
        iVol = 1262662 * 1;
        sVol = '1,262,662';
            
        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 = 41.90 * 1;
        iLow = 40.70 * 1;
        iVol = 1427083 * 1;
        sVol = '1,427,083';
            
        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 = 919648 * 1;
        sVol = '919,648';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 39.80 * 1;
        iOpen = 40.58 * 1;
        iHigh = 41.44 * 1;
        iLow = 39.54 * 1;
        iVol = 1208557 * 1;
        sVol = '1,208,557';
            
        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 = 1490246 * 1;
        sVol = '1,490,246';
            
        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 = 800465 * 1;
        sVol = '800,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 41.32 * 1;
        iOpen = 41.06 * 1;
        iHigh = 41.58 * 1;
        iLow = 40.60 * 1;
        iVol = 668787 * 1;
        sVol = '668,787';
            
        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 = 41.29 * 1;
        iLow = 38.90 * 1;
        iVol = 1246986 * 1;
        sVol = '1,246,986';
            
        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 = 38.20 * 1;
        iOpen = 39.57 * 1;
        iHigh = 39.57 * 1;
        iLow = 38.08 * 1;
        iVol = 984266 * 1;
        sVol = '984,266';
            
        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 = 37.25 * 1;
        iVol = 1092563 * 1;
        sVol = '1,092,563';
            
        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 = 1523028 * 1;
        sVol = '1,523,028';
            
        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 = 39.41 * 1;
        iLow = 38.13 * 1;
        iVol = 1054957 * 1;
        sVol = '1,054,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 38.89 * 1;
        iOpen = 39.47 * 1;
        iHigh = 39.67 * 1;
        iLow = 38.585 * 1;
        iVol = 1232983 * 1;
        sVol = '1,232,983';
            
        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 = 40.00 * 1;
        iOpen = 39.36 * 1;
        iHigh = 40.89 * 1;
        iLow = 39.28 * 1;
        iVol = 1565740 * 1;
        sVol = '1,565,740';
            
        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 = 1215698 * 1;
        sVol = '1,215,698';
            
        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 = 795483 * 1;
        sVol = '795,483';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 39.87 * 1;
        iOpen = 39.85 * 1;
        iHigh = 40.09 * 1;
        iLow = 39.11 * 1;
        iVol = 862510 * 1;
        sVol = '862,510';
            
        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 = 39.17 * 1;
        iVol = 1396029 * 1;
        sVol = '1,396,029';
            
        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 = 40.73 * 1;
        iLow = 39.39 * 1;
        iVol = 1795484 * 1;
        sVol = '1,795,484';
            
        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 = 1833828 * 1;
        sVol = '1,833,828';
            
        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 = 40.50 * 1;
        iVol = 5065031 * 1;
        sVol = '5,065,031';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 46.03 * 1;
        iOpen = 43.33 * 1;
        iHigh = 46.11 * 1;
        iLow = 43.33 * 1;
        iVol = 2566406 * 1;
        sVol = '2,566,406';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 45.27 * 1;
        iOpen = 45.82 * 1;
        iHigh = 45.8475 * 1;
        iLow = 44.115 * 1;
        iVol = 1563264 * 1;
        sVol = '1,563,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 44.16 * 1;
        iOpen = 44.63 * 1;
        iHigh = 45.22 * 1;
        iLow = 43.91 * 1;
        iVol = 1323500 * 1;
        sVol = '1,323,500';
            
        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 = 1111822 * 1;
        sVol = '1,111,822';
            
        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 = 1083356 * 1;
        sVol = '1,083,356';
            
        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 = 45.06 * 1;
        iLow = 43.815 * 1;
        iVol = 944114 * 1;
        sVol = '944,114';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 44.30 * 1;
        iOpen = 44.77 * 1;
        iHigh = 45.035 * 1;
        iLow = 44.225 * 1;
        iVol = 934533 * 1;
        sVol = '934,533';
            
        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 = 44.30 * 1;
        iHigh = 46.12 * 1;
        iLow = 43.88 * 1;
        iVol = 1179786 * 1;
        sVol = '1,179,786';
            
        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 = 43.07 * 1;
        iVol = 1105773 * 1;
        sVol = '1,105,773';
            
        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 = 1303911 * 1;
        sVol = '1,303,911';
            
        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 = 44.20 * 1;
        iVol = 1049995 * 1;
        sVol = '1,049,995';
            
        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 = 1408146 * 1;
        sVol = '1,408,146';
            
        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 = 1100424 * 1;
        sVol = '1,100,424';
            
        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 = 908690 * 1;
        sVol = '908,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 45.61 * 1;
        iOpen = 45.18 * 1;
        iHigh = 46.51 * 1;
        iLow = 44.68 * 1;
        iVol = 979859 * 1;
        sVol = '979,859';
            
        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 = 46.30 * 1;
        iOpen = 45.39 * 1;
        iHigh = 46.63 * 1;
        iLow = 45.31 * 1;
        iVol = 651653 * 1;
        sVol = '651,653';
            
        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 = 46.20 * 1;
        iOpen = 46.28 * 1;
        iHigh = 46.99 * 1;
        iLow = 46.03 * 1;
        iVol = 780411 * 1;
        sVol = '780,411';
            
        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 = 46.20 * 1;
        iHigh = 47.30 * 1;
        iLow = 46.04 * 1;
        iVol = 1195396 * 1;
        sVol = '1,195,396';
            
        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 = 801545 * 1;
        sVol = '801,545';
            
        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 = 47.00 * 1;
        iHigh = 47.23 * 1;
        iLow = 45.7275 * 1;
        iVol = 1389279 * 1;
        sVol = '1,389,279';
            
        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 = 954581 * 1;
        sVol = '954,581';
            
        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 = 47.50 * 1;
        iLow = 46.41 * 1;
        iVol = 930120 * 1;
        sVol = '930,120';
            
        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 = 46.20 * 1;
        iVol = 967637 * 1;
        sVol = '967,637';
            
        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 = 11382 * 1;
        sVol = '1,1382';
            
        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 = 48.20 * 1;
        iVol = 1079854 * 1;
        sVol = '1,079,854';
            
        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 = 838701 * 1;
        sVol = '838,701';
            
        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 = 47.10 * 1;
        iVol = 1138923 * 1;
        sVol = '1,138,923';
            
        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 = 48.00 * 1;
        iHigh = 49.09 * 1;
        iLow = 48.00 * 1;
        iVol = 902362 * 1;
        sVol = '902,362';
            
        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 = 1395842 * 1;
        sVol = '1,395,842';
            
        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 = 46.65 * 1;
        iVol = 1095358 * 1;
        sVol = '1,095,358';
            
        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 = 1480098 * 1;
        sVol = '1,480,098';
            
        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 = 1167279 * 1;
        sVol = '1,167,279';
            
        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 = 46.15 * 1;
        iVol = 884795 * 1;
        sVol = '884,795';
            
        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 = 1743656 * 1;
        sVol = '1,743,656';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 45.60 * 1;
        iOpen = 44.95 * 1;
        iHigh = 46.47 * 1;
        iLow = 44.62 * 1;
        iVol = 2247771 * 1;
        sVol = '2,247,771';
            
        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 = 1150460 * 1;
        sVol = '1,150,460';
            
        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 = 2051470 * 1;
        sVol = '2,051,470';
            
        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 = 1092219 * 1;
        sVol = '1,092,219';
            
        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 = 847248 * 1;
        sVol = '847,248';
            
        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 = 805637 * 1;
        sVol = '805,637';
            
        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 = 2089052 * 1;
        sVol = '2,089,052';
            
        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 = 1493441 * 1;
        sVol = '1,493,441';
            
        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 = 1257421 * 1;
        sVol = '1,257,421';
            
        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 = 2095643 * 1;
        sVol = '2,095,643';
            
        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 = 1204956 * 1;
        sVol = '1,204,956';
            
        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 = 1242198 * 1;
        sVol = '1,242,198';
            
        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 = 833439 * 1;
        sVol = '833,439';
            
        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 = 1511509 * 1;
        sVol = '1,511,509';
            
        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 = 1317925 * 1;
        sVol = '1,317,925';
            
        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 = 1651172 * 1;
        sVol = '1,651,172';
            
        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 = 1284737 * 1;
        sVol = '1,284,737';
            
        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 = 1069864 * 1;
        sVol = '1,069,864';
            
        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 = 1150024 * 1;
        sVol = '1,150,024';
            
        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 = 2861757 * 1;
        sVol = '2,861,757';
            
        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 = 1329488 * 1;
        sVol = '1,329,488';
            
        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 = 1017792 * 1;
        sVol = '1,017,792';
            
        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 = 48.00 * 1;
        iOpen = 46.98 * 1;
        iHigh = 48.14 * 1;
        iLow = 46.74 * 1;
        iVol = 1041062 * 1;
        sVol = '1,041,062';
            
        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 = 772694 * 1;
        sVol = '772,694';
            
        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 = 822725 * 1;
        sVol = '822,725';
            
        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 = 1035754 * 1;
        sVol = '1,035,754';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 49.66 * 1;
        iOpen = 48.98 * 1;
        iHigh = 49.74 * 1;
        iLow = 48.37 * 1;
        iVol = 2184864 * 1;
        sVol = '2,184,864';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 53.60 * 1;
        iOpen = 51.00 * 1;
        iHigh = 54.68 * 1;
        iLow = 50.398 * 1;
        iVol = 3762340 * 1;
        sVol = '3,762,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 54.95 * 1;
        iOpen = 53.60 * 1;
        iHigh = 55.69 * 1;
        iLow = 53.02 * 1;
        iVol = 2391879 * 1;
        sVol = '2,391,879';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 54.34 * 1;
        iOpen = 55.31 * 1;
        iHigh = 55.92 * 1;
        iLow = 54.29 * 1;
        iVol = 1438913 * 1;
        sVol = '1,438,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 3);
        iClose = 54.98 * 1;
        iOpen = 55.11 * 1;
        iHigh = 56.30 * 1;
        iLow = 54.78 * 1;
        iVol = 1081489 * 1;
        sVol = '1,081,489';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 6);
        iClose = 57.53 * 1;
        iOpen = 55.43 * 1;
        iHigh = 58.04 * 1;
        iLow = 55.43 * 1;
        iVol = 1825916 * 1;
        sVol = '1,825,916';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 7);
        iClose = 56.96 * 1;
        iOpen = 57.46 * 1;
        iHigh = 58.09 * 1;
        iLow = 56.63 * 1;
        iVol = 1580502 * 1;
        sVol = '1,580,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 8);
        iClose = 57.88 * 1;
        iOpen = 56.64 * 1;
        iHigh = 58.00 * 1;
        iLow = 56.50 * 1;
        iVol = 1403397 * 1;
        sVol = '1,403,397';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 9);
        iClose = 58.52 * 1;
        iOpen = 57.92 * 1;
        iHigh = 59.19 * 1;
        iLow = 57.69 * 1;
        iVol = 1271824 * 1;
        sVol = '1,271,824';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 10);
        iClose = 58.82 * 1;
        iOpen = 58.54 * 1;
        iHigh = 59.64 * 1;
        iLow = 58.33 * 1;
        iVol = 920581 * 1;
        sVol = '920,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 13);
        iClose = 60.94 * 1;
        iOpen = 59.34 * 1;
        iHigh = 60.975 * 1;
        iLow = 59.01 * 1;
        iVol = 1563871 * 1;
        sVol = '1,563,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 14);
        iClose = 62.39 * 1;
        iOpen = 61.82 * 1;
        iHigh = 63.80 * 1;
        iLow = 61.82 * 1;
        iVol = 1681684 * 1;
        sVol = '1,681,684';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 15);
        iClose = 62.10 * 1;
        iOpen = 62.30 * 1;
        iHigh = 62.90 * 1;
        iLow = 60.01 * 1;
        iVol = 1791715 * 1;
        sVol = '1,791,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 16);
        iClose = 62.75 * 1;
        iOpen = 62.14 * 1;
        iHigh = 63.24 * 1;
        iLow = 61.77 * 1;
        iVol = 981833 * 1;
        sVol = '981,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 17);
        iClose = 62.56 * 1;
        iOpen = 62.22 * 1;
        iHigh = 63.02 * 1;
        iLow = 61.93 * 1;
        iVol = 927791 * 1;
        sVol = '927,791';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 20);
        iClose = 64.51 * 1;
        iOpen = 62.72 * 1;
        iHigh = 64.595 * 1;
        iLow = 62.445 * 1;
        iVol = 1236084 * 1;
        sVol = '1,236,084';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 21);
        iClose = 63.84 * 1;
        iOpen = 65.46 * 1;
        iHigh = 65.93 * 1;
        iLow = 63.655 * 1;
        iVol = 1399052 * 1;
        sVol = '1,399,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 22);
        iClose = 64.53 * 1;
        iOpen = 63.57 * 1;
        iHigh = 64.56 * 1;
        iLow = 63.20 * 1;
        iVol = 1164861 * 1;
        sVol = '1,164,861';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 23);
        iClose = 64.34 * 1;
        iOpen = 64.85 * 1;
        iHigh = 64.85 * 1;
        iLow = 63.58 * 1;
        iVol = 1080581 * 1;
        sVol = '1,080,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 24);
        iClose = 66.32 * 1;
        iOpen = 64.84 * 1;
        iHigh = 66.69 * 1;
        iLow = 64.34 * 1;
        iVol = 1246822 * 1;
        sVol = '1,246,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 28);
        iClose = 67.88 * 1;
        iOpen = 66.32 * 1;
        iHigh = 67.97 * 1;
        iLow = 66.09 * 1;
        iVol = 1710866 * 1;
        sVol = '1,710,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 29);
        iClose = 68.55 * 1;
        iOpen = 66.93 * 1;
        iHigh = 68.56 * 1;
        iLow = 66.18 * 1;
        iVol = 1231382 * 1;
        sVol = '1,231,382';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 69.83 * 1;
        iOpen = 69.43 * 1;
        iHigh = 70.33 * 1;
        iLow = 68.88 * 1;
        iVol = 1418104 * 1;
        sVol = '1,418,104';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 31);
        iClose = 70.63 * 1;
        iOpen = 70.05 * 1;
        iHigh = 70.69 * 1;
        iLow = 69.29 * 1;
        iVol = 1522996 * 1;
        sVol = '1,522,996';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 3);
        iClose = 71.61 * 1;
        iOpen = 71.99 * 1;
        iHigh = 73.00 * 1;
        iLow = 70.66 * 1;
        iVol = 1583800 * 1;
        sVol = '1,583,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 4);
        iClose = 71.66 * 1;
        iOpen = 71.35 * 1;
        iHigh = 72.565 * 1;
        iLow = 70.8001 * 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, 5, 5);
        iClose = 72.89 * 1;
        iOpen = 71.71 * 1;
        iHigh = 73.30 * 1;
        iLow = 71.38 * 1;
        iVol = 827917 * 1;
        sVol = '827,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 6);
        iClose = 72.41 * 1;
        iOpen = 72.88 * 1;
        iHigh = 73.58 * 1;
        iLow = 71.56 * 1;
        iVol = 1345749 * 1;
        sVol = '1,345,749';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 7);
        iClose = 68.96 * 1;
        iOpen = 71.88 * 1;
        iHigh = 72.365 * 1;
        iLow = 68.68 * 1;
        iVol = 2024776 * 1;
        sVol = '2,024,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 10);
        iClose = 67.38 * 1;
        iOpen = 68.32 * 1;
        iHigh = 68.92 * 1;
        iLow = 67.00 * 1;
        iVol = 2501957 * 1;
        sVol = '2,501,957';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 11);
        iClose = 66.86 * 1;
        iOpen = 67.09 * 1;
        iHigh = 67.70 * 1;
        iLow = 66.58 * 1;
        iVol = 1973339 * 1;
        sVol = '1,973,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 12);
        iClose = 68.19 * 1;
        iOpen = 67.23 * 1;
        iHigh = 68.94 * 1;
        iLow = 66.78 * 1;
        iVol = 1617590 * 1;
        sVol = '1,617,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 13);
        iClose = 67.95 * 1;
        iOpen = 67.65 * 1;
        iHigh = 68.90 * 1;
        iLow = 66.97 * 1;
        iVol = 1195391 * 1;
        sVol = '1,195,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 14);
        iClose = 67.47 * 1;
        iOpen = 67.16 * 1;
        iHigh = 67.915 * 1;
        iLow = 66.67 * 1;
        iVol = 1088802 * 1;
        sVol = '1,088,802';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 17);
        iClose = 68.52 * 1;
        iOpen = 67.73 * 1;
        iHigh = 68.76 * 1;
        iLow = 65.32 * 1;
        iVol = 1658103 * 1;
        sVol = '1,658,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 18);
        iClose = 68.06 * 1;
        iOpen = 68.24 * 1;
        iHigh = 69.58 * 1;
        iLow = 67.965 * 1;
        iVol = 1070297 * 1;
        sVol = '1,070,297';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 20);
        iClose = 71.45 * 1;
        iOpen = 68.52 * 1;
        iHigh = 71.83 * 1;
        iLow = 68.01 * 1;
        iVol = 2113405 * 1;
        sVol = '2,113,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 21);
        iClose = 71.25 * 1;
        iOpen = 71.50 * 1;
        iHigh = 72.89 * 1;
        iLow = 70.70 * 1;
        iVol = 2183319 * 1;
        sVol = '2,183,319';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 24);
        iClose = 73.62 * 1;
        iOpen = 71.25 * 1;
        iHigh = 73.94 * 1;
        iLow = 70.10 * 1;
        iVol = 1639155 * 1;
        sVol = '1,639,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 25);
        iClose = 74.18 * 1;
        iOpen = 74.95 * 1;
        iHigh = 76.02 * 1;
        iLow = 74.10 * 1;
        iVol = 1611619 * 1;
        sVol = '1,611,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 26);
        iClose = 72.87 * 1;
        iOpen = 73.62 * 1;
        iHigh = 74.12 * 1;
        iLow = 72.36 * 1;
        iVol = 766054 * 1;
        sVol = '766,054';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 27);
        iClose = 74.44 * 1;
        iOpen = 73.36 * 1;
        iHigh = 74.55 * 1;
        iLow = 72.53 * 1;
        iVol = 858064 * 1;
        sVol = '858,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 5, 28);
        iClose = 72.39 * 1;
        iOpen = 74.47 * 1;
        iHigh = 74.97 * 1;
        iLow = 72.10 * 1;
        iVol = 15234 * 1;
        sVol = '1,5234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 1);
        iClose = 72.55 * 1;
        iOpen = 72.20 * 1;
        iHigh = 72.98 * 1;
        iLow = 70.44 * 1;
        iVol = 1777066 * 1;
        sVol = '1,777,066';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 2);
        iClose = 71.06 * 1;
        iOpen = 72.81 * 1;
        iHigh = 72.96 * 1;
        iLow = 70.32 * 1;
        iVol = 1689999 * 1;
        sVol = '1,689,999';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 3);
        iClose = 70.60 * 1;
        iOpen = 71.20 * 1;
        iHigh = 71.66 * 1;
        iLow = 70.39 * 1;
        iVol = 828722 * 1;
        sVol = '828,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 5);
        iClose = 70.77 * 1;
        iOpen = 70.57 * 1;
        iHigh = 71.41 * 1;
        iLow = 69.78 * 1;
        iVol = 1082090 * 1;
        sVol = '1,082,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 8);
        iClose = 70.12 * 1;
        iOpen = 70.56 * 1;
        iHigh = 71.86 * 1;
        iLow = 68.07 * 1;
        iVol = 1946952 * 1;
        sVol = '1,946,952';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 9);
        iClose = 66.22 * 1;
        iOpen = 70.37 * 1;
        iHigh = 70.44 * 1;
        iLow = 65.5875 * 1;
        iVol = 2595696 * 1;
        sVol = '2,595,696';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 10);
        iClose = 65.54 * 1;
        iOpen = 66.30 * 1;
        iHigh = 66.74 * 1;
        iLow = 63.33 * 1;
        iVol = 2275979 * 1;
        sVol = '2,275,979';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 11);
        iClose = 65.21 * 1;
        iOpen = 65.80 * 1;
        iHigh = 66.73 * 1;
        iLow = 64.97 * 1;
        iVol = 1737926 * 1;
        sVol = '1,737,926';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 12);
        iClose = 63.76 * 1;
        iOpen = 65.78 * 1;
        iHigh = 65.87 * 1;
        iLow = 63.15 * 1;
        iVol = 2719790 * 1;
        sVol = '2,719,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 15);
        iClose = 63.69 * 1;
        iOpen = 64.08 * 1;
        iHigh = 65.41 * 1;
        iLow = 63.64 * 1;
        iVol = 2049139 * 1;
        sVol = '2,049,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 16);
        iClose = 65.22 * 1;
        iOpen = 64.25 * 1;
        iHigh = 65.31 * 1;
        iLow = 62.18 * 1;
        iVol = 1669093 * 1;
        sVol = '1,669,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 17);
        iClose = 66.50 * 1;
        iOpen = 64.53 * 1;
        iHigh = 67.88 * 1;
        iLow = 64.416 * 1;
        iVol = 2389187 * 1;
        sVol = '2,389,187';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 18);
        iClose = 64.59 * 1;
        iOpen = 65.52 * 1;
        iHigh = 66.79 * 1;
        iLow = 64.39 * 1;
        iVol = 1884272 * 1;
        sVol = '1,884,272';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 19);
        iClose = 66.69 * 1;
        iOpen = 64.73 * 1;
        iHigh = 67.1946 * 1;
        iLow = 64.07 * 1;
        iVol = 1446986 * 1;
        sVol = '1,446,986';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 22);
        iClose = 66.35 * 1;
        iOpen = 66.69 * 1;
        iHigh = 66.915 * 1;
        iLow = 65.7868 * 1;
        iVol = 1394188 * 1;
        sVol = '1,394,188';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 23);
        iClose = 66.50 * 1;
        iOpen = 66.43 * 1;
        iHigh = 67.965 * 1;
        iLow = 66.01 * 1;
        iVol = 1364379 * 1;
        sVol = '1,364,379';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 62.69 * 1;
        iOpen = 66.09 * 1;
        iHigh = 66.09 * 1;
        iLow = 62.61 * 1;
        iVol = 1984135 * 1;
        sVol = '1,984,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 25);
        iClose = 62.91 * 1;
        iOpen = 62.50 * 1;
        iHigh = 64.20 * 1;
        iLow = 61.81 * 1;
        iVol = 1439155 * 1;
        sVol = '1,439,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 26);
        iClose = 64.11 * 1;
        iOpen = 64.11 * 1;
        iHigh = 65.06 * 1;
        iLow = 63.78 * 1;
        iVol = 1438034 * 1;
        sVol = '1,438,034';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 29);
        iClose = 65.63 * 1;
        iOpen = 64.41 * 1;
        iHigh = 65.63 * 1;
        iLow = 63.95 * 1;
        iVol = 1189036 * 1;
        sVol = '1,189,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 30);
        iClose = 67.74 * 1;
        iOpen = 66.49 * 1;
        iHigh = 68.05 * 1;
        iLow = 66.49 * 1;
        iVol = 1224391 * 1;
        sVol = '1,224,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 31);
        iClose = 66.81 * 1;
        iOpen = 68.23 * 1;
        iHigh = 69.18 * 1;
        iLow = 66.73 * 1;
        iVol = 1147469 * 1;
        sVol = '1,147,469';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 1);
        iClose = 63.69 * 1;
        iOpen = 67.25 * 1;
        iHigh = 67.49 * 1;
        iLow = 62.66 * 1;
        iVol = 1480347 * 1;
        sVol = '1,480,347';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 2);
        iClose = 59.33 * 1;
        iOpen = 61.95 * 1;
        iHigh = 61.985 * 1;
        iLow = 59.15 * 1;
        iVol = 2186470 * 1;
        sVol = '2,186,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 5);
        iClose = 59.09 * 1;
        iOpen = 56.99 * 1;
        iHigh = 61.07 * 1;
        iLow = 56.27 * 1;
        iVol = 2672287 * 1;
        sVol = '2,672,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 6);
        iClose = 62.63 * 1;
        iOpen = 59.63 * 1;
        iHigh = 63.75 * 1;
        iLow = 58.91 * 1;
        iVol = 1586314 * 1;
        sVol = '1,586,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 7);
        iClose = 61.75 * 1;
        iOpen = 63.26 * 1;
        iHigh = 64.745 * 1;
        iLow = 61.60 * 1;
        iVol = 16541 * 1;
        sVol = '1,6541';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 8);
        iClose = 65.83 * 1;
        iOpen = 62.49 * 1;
        iHigh = 66.14 * 1;
        iLow = 62.00 * 1;
        iVol = 1373103 * 1;
        sVol = '1,373,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 9);
        iClose = 66.64 * 1;
        iOpen = 65.97 * 1;
        iHigh = 67.54 * 1;
        iLow = 64.88 * 1;
        iVol = 1772880 * 1;
        sVol = '1,772,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 12);
        iClose = 68.44 * 1;
        iOpen = 66.85 * 1;
        iHigh = 69.54 * 1;
        iLow = 66.85 * 1;
        iVol = 2451685 * 1;
        sVol = '2,451,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 13);
        iClose = 70.40 * 1;
        iOpen = 68.87 * 1;
        iHigh = 70.67 * 1;
        iLow = 68.63 * 1;
        iVol = 3177164 * 1;
        sVol = '3,177,164';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 14);
        iClose = 62.86 * 1;
        iOpen = 60.60 * 1;
        iHigh = 63.58 * 1;
        iLow = 58.85 * 1;
        iVol = 8839776 * 1;
        sVol = '8,839,776';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 15);
        iClose = 67.06 * 1;
        iOpen = 65.75 * 1;
        iHigh = 67.84 * 1;
        iLow = 65.70 * 1;
        iVol = 3206035 * 1;
        sVol = '3,206,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 16);
        iClose = 65.57 * 1;
        iOpen = 66.95 * 1;
        iHigh = 67.68 * 1;
        iLow = 65.26 * 1;
        iVol = 2139673 * 1;
        sVol = '2,139,673';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 68.11 * 1;
        iOpen = 65.64 * 1;
        iHigh = 68.52 * 1;
        iLow = 65.38 * 1;
        iVol = 1850307 * 1;
        sVol = '1,850,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 20);
        iClose = 66.65 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.96 * 1;
        iLow = 65.82 * 1;
        iVol = 1167355 * 1;
        sVol = '1,167,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 21);
        iClose = 69.39 * 1;
        iOpen = 66.97 * 1;
        iHigh = 69.72 * 1;
        iLow = 66.725 * 1;
        iVol = 1188294 * 1;
        sVol = '1,188,294';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 22);
        iClose = 68.58 * 1;
        iOpen = 69.40 * 1;
        iHigh = 70.76 * 1;
        iLow = 68.35 * 1;
        iVol = 907688 * 1;
        sVol = '907,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 23);
        iClose = 71.13 * 1;
        iOpen = 69.03 * 1;
        iHigh = 72.00 * 1;
        iLow = 68.84 * 1;
        iVol = 1500308 * 1;
        sVol = '1,500,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 71.19 * 1;
        iOpen = 71.40 * 1;
        iHigh = 71.97 * 1;
        iLow = 70.27 * 1;
        iVol = 1228557 * 1;
        sVol = '1,228,557';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 27);
        iClose = 71.51 * 1;
        iOpen = 70.76 * 1;
        iHigh = 71.83 * 1;
        iLow = 69.37 * 1;
        iVol = 951346 * 1;
        sVol = '951,346';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 28);
        iClose = 69.74 * 1;
        iOpen = 70.95 * 1;
        iHigh = 71.80 * 1;
        iLow = 69.187 * 1;
        iVol = 1017110 * 1;
        sVol = '1,017,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 29);
        iClose = 70.20 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 69.53 * 1;
        iVol = 1041289 * 1;
        sVol = '1,041,289';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 30);
        iClose = 71.52 * 1;
        iOpen = 70.49 * 1;
        iHigh = 71.54 * 1;
        iLow = 69.34 * 1;
        iVol = 1248738 * 1;
        sVol = '1,248,738';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 3);
        iClose = 71.21 * 1;
        iOpen = 70.67 * 1;
        iHigh = 73.68 * 1;
        iLow = 70.445 * 1;
        iVol = 2046139 * 1;
        sVol = '2,046,139';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 71.97 * 1;
        iOpen = 70.83 * 1;
        iHigh = 72.34 * 1;
        iLow = 69.5314 * 1;
        iVol = 1185278 * 1;
        sVol = '1,185,278';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 5);
        iClose = 71.76 * 1;
        iOpen = 72.33 * 1;
        iHigh = 72.33 * 1;
        iLow = 70.3577 * 1;
        iVol = 997081 * 1;
        sVol = '997,081';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 6);
        iClose = 69.14 * 1;
        iOpen = 72.19 * 1;
        iHigh = 72.92 * 1;
        iLow = 68.58 * 1;
        iVol = 1519552 * 1;
        sVol = '1,519,552';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 9);
        iClose = 71.60 * 1;
        iOpen = 69.14 * 1;
        iHigh = 72.63 * 1;
        iLow = 69.14 * 1;
        iVol = 1845321 * 1;
        sVol = '1,845,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 10);
        iClose = 69.58 * 1;
        iOpen = 71.50 * 1;
        iHigh = 71.5137 * 1;
        iLow = 68.45 * 1;
        iVol = 1393568 * 1;
        sVol = '1,393,568';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 69.99 * 1;
        iOpen = 69.51 * 1;
        iHigh = 70.54 * 1;
        iLow = 68.91 * 1;
        iVol = 1219913 * 1;
        sVol = '1,219,913';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 12);
        iClose = 69.29 * 1;
        iOpen = 69.93 * 1;
        iHigh = 71.54 * 1;
        iLow = 69.21 * 1;
        iVol = 695502 * 1;
        sVol = '695,502';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 13);
        iClose = 70.39 * 1;
        iOpen = 70.20 * 1;
        iHigh = 70.87 * 1;
        iLow = 68.94 * 1;
        iVol = 1025661 * 1;
        sVol = '1,025,661';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 16);
        iClose = 72.26 * 1;
        iOpen = 70.77 * 1;
        iHigh = 73.32 * 1;
        iLow = 70.43 * 1;
        iVol = 1547321 * 1;
        sVol = '1,547,321';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 17);
        iClose = 75.19 * 1;
        iOpen = 73.00 * 1;
        iHigh = 75.28 * 1;
        iLow = 72.7701 * 1;
        iVol = 1653645 * 1;
        sVol = '1,653,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 18);
        iClose = 74.08 * 1;
        iOpen = 75.30 * 1;
        iHigh = 76.90 * 1;
        iLow = 73.55 * 1;
        iVol = 1468371 * 1;
        sVol = '1,468,371';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 19);
        iClose = 77.70 * 1;
        iOpen = 76.48 * 1;
        iHigh = 77.80 * 1;
        iLow = 75.17 * 1;
        iVol = 1327109 * 1;
        sVol = '1,327,109';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 20);
        iClose = 76.65 * 1;
        iOpen = 77.85 * 1;
        iHigh = 78.09 * 1;
        iLow = 76.3662 * 1;
        iVol = 1323664 * 1;
        sVol = '1,323,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 23);
        iClose = 77.85 * 1;
        iOpen = 79.40 * 1;
        iHigh = 79.85 * 1;
        iLow = 77.41 * 1;
        iVol = 1306674 * 1;
        sVol = '1,306,674';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 24);
        iClose = 77.16 * 1;
        iOpen = 77.28 * 1;
        iHigh = 78.445 * 1;
        iLow = 76.73 * 1;
        iVol = 964180 * 1;
        sVol = '964,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 25);
        iClose = 76.06 * 1;
        iOpen = 77.39 * 1;
        iHigh = 77.39 * 1;
        iLow = 75.81 * 1;
        iVol = 1119492 * 1;
        sVol = '1,119,492';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 26);
        iClose = 76.80 * 1;
        iOpen = 76.90 * 1;
        iHigh = 77.66 * 1;
        iLow = 75.27 * 1;
        iVol = 802679 * 1;
        sVol = '802,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 27);
        iClose = 75.59 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.57 * 1;
        iLow = 75.21 * 1;
        iVol = 793178 * 1;
        sVol = '793,178';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 30);
        iClose = 76.53 * 1;
        iOpen = 75.70 * 1;
        iHigh = 77.33 * 1;
        iLow = 74.73 * 1;
        iVol = 1062643 * 1;
        sVol = '1,062,643';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 78.76 * 1;
        iOpen = 75.19 * 1;
        iHigh = 78.84 * 1;
        iLow = 75.19 * 1;
        iVol = 1197346 * 1;
        sVol = '1,197,346';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 79.78 * 1;
        iOpen = 78.16 * 1;
        iHigh = 79.99 * 1;
        iLow = 77.38 * 1;
        iVol = 878660 * 1;
        sVol = '878,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 3);
        iClose = 79.81 * 1;
        iOpen = 79.22 * 1;
        iHigh = 80.67 * 1;
        iLow = 78.03 * 1;
        iVol = 888534 * 1;
        sVol = '888,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 4);
        iClose = 83.83 * 1;
        iOpen = 81.00 * 1;
        iHigh = 83.93 * 1;
        iLow = 80.44 * 1;
        iVol = 1026150 * 1;
        sVol = '1,026,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 7);
        iClose = 82.45 * 1;
        iOpen = 83.68 * 1;
        iHigh = 84.35 * 1;
        iLow = 81.295 * 1;
        iVol = 1456641 * 1;
        sVol = '1,456,641';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 8);
        iClose = 84.50 * 1;
        iOpen = 82.91 * 1;
        iHigh = 84.76 * 1;
        iLow = 82.58 * 1;
        iVol = 1010495 * 1;
        sVol = '1,010,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 9);
        iClose = 82.96 * 1;
        iOpen = 84.00 * 1;
        iHigh = 84.72 * 1;
        iLow = 82.38 * 1;
        iVol = 891939 * 1;
        sVol = '891,939';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 10);
        iClose = 82.51 * 1;
        iOpen = 84.59 * 1;
        iHigh = 84.76 * 1;
        iLow = 82.24 * 1;
        iVol = 807944 * 1;
        sVol = '807,944';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 11);
        iClose = 83.48 * 1;
        iOpen = 82.75 * 1;
        iHigh = 83.78 * 1;
        iLow = 82.42 * 1;
        iVol = 988296 * 1;
        sVol = '988,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 14);
        iClose = 87.70 * 1;
        iOpen = 83.72 * 1;
        iHigh = 87.97 * 1;
        iLow = 83.605 * 1;
        iVol = 1351719 * 1;
        sVol = '1,351,719';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 15);
        iClose = 89.53 * 1;
        iOpen = 88.65 * 1;
        iHigh = 91.205 * 1;
        iLow = 88.625 * 1;
        iVol = 1578725 * 1;
        sVol = '1,578,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 16);
        iClose = 90.76 * 1;
        iOpen = 89.44 * 1;
        iHigh = 91.25 * 1;
        iLow = 89.3175 * 1;
        iVol = 1104556 * 1;
        sVol = '1,104,556';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 17);
        iClose = 89.30 * 1;
        iOpen = 89.71 * 1;
        iHigh = 90.98 * 1;
        iLow = 88.76 * 1;
        iVol = 1085666 * 1;
        sVol = '1,085,666';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 18);
        iClose = 92.46 * 1;
        iOpen = 90.38 * 1;
        iHigh = 93.4199 * 1;
        iLow = 89.77 * 1;
        iVol = 1546894 * 1;
        sVol = '1,546,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 21);
        iClose = 93.71 * 1;
        iOpen = 92.46 * 1;
        iHigh = 93.93 * 1;
        iLow = 91.71 * 1;
        iVol = 898766 * 1;
        sVol = '898,766';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 22);
        iClose = 92.93 * 1;
        iOpen = 93.27 * 1;
        iHigh = 94.39 * 1;
        iLow = 92.45 * 1;
        iVol = 11153 * 1;
        sVol = '11,153';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 23);
        iClose = 94.32 * 1;
        iOpen = 92.00 * 1;
        iHigh = 94.38 * 1;
        iLow = 91.70 * 1;
        iVol = 702020 * 1;
        sVol = '702,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 24);
        iClose = 93.80 * 1;
        iOpen = 94.88 * 1;
        iHigh = 94.96 * 1;
        iLow = 92.50 * 1;
        iVol = 944915 * 1;
        sVol = '944,915';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 25);
        iClose = 94.89 * 1;
        iOpen = 94.78 * 1;
        iHigh = 96.28 * 1;
        iLow = 94.16 * 1;
        iVol = 1270029 * 1;
        sVol = '1,270,029';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 28);
        iClose = 97.73 * 1;
        iOpen = 95.89 * 1;
        iHigh = 98.87 * 1;
        iLow = 95.86 * 1;
        iVol = 1823935 * 1;
        sVol = '1,823,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 29);
        iClose = 97.01 * 1;
        iOpen = 96.05 * 1;
        iHigh = 98.76 * 1;
        iLow = 95.60 * 1;
        iVol = 2755148 * 1;
        sVol = '2,755,148';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 30);
        iClose = 104.25 * 1;
        iOpen = 104.00 * 1;
        iHigh = 106.21 * 1;
        iLow = 101.15 * 1;
        iVol = 3076564 * 1;
        sVol = '3,076,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 31);
        iClose = 102.71 * 1;
        iOpen = 103.21 * 1;
        iHigh = 107.15 * 1;
        iLow = 102.66 * 1;
        iVol = 2317735 * 1;
        sVol = '2,317,735';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 1);
        iClose = 104.92 * 1;
        iOpen = 103.29 * 1;
        iHigh = 106.34 * 1;
        iLow = 102.96 * 1;
        iVol = 1846352 * 1;
        sVol = '1,846,352';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 4);
        iClose = 107.94 * 1;
        iOpen = 104.92 * 1;
        iHigh = 108.50 * 1;
        iLow = 103.82 * 1;
        iVol = 1361897 * 1;
        sVol = '1,361,897';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 5);
        iClose = 109.82 * 1;
        iOpen = 108.53 * 1;
        iHigh = 110.03 * 1;
        iLow = 108.26 * 1;
        iVol = 1077513 * 1;
        sVol = '1,077,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 6);
        iClose = 115.85 * 1;
        iOpen = 115.04 * 1;
        iHigh = 119.42 * 1;
        iLow = 114.2001 * 1;
        iVol = 2181918 * 1;
        sVol = '2,181,918';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 7);
        iClose = 110.70 * 1;
        iOpen = 116.00 * 1;
        iHigh = 116.535 * 1;
        iLow = 110.62 * 1;
        iVol = 1435524 * 1;
        sVol = '1,435,524';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 8);
        iClose = 114.88 * 1;
        iOpen = 111.61 * 1;
        iHigh = 115.423 * 1;
        iLow = 111.21 * 1;
        iVol = 1216659 * 1;
        sVol = '1,216,659';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 11);
        iClose = 117.61 * 1;
        iOpen = 117.26 * 1;
        iHigh = 118.44 * 1;
        iLow = 115.635 * 1;
        iVol = 1387337 * 1;
        sVol = '1,387,337';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 12);
        iClose = 119.00 * 1;
        iOpen = 117.84 * 1;
        iHigh = 120.49 * 1;
        iLow = 117.68 * 1;
        iVol = 1637075 * 1;
        sVol = '1,637,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 13);
        iClose = 118.65 * 1;
        iOpen = 119.93 * 1;
        iHigh = 123.659 * 1;
        iLow = 118.47 * 1;
        iVol = 1529136 * 1;
        sVol = '1,529,136';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 14);
        iClose = 116.49 * 1;
        iOpen = 119.69 * 1;
        iHigh = 120.47 * 1;
        iLow = 116.18 * 1;
        iVol = 1088372 * 1;
        sVol = '1,088,372';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 15);
        iClose = 117.45 * 1;
        iOpen = 117.60 * 1;
        iHigh = 117.60 * 1;
        iLow = 114.98 * 1;
        iVol = 910828 * 1;
        sVol = '910,828';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 18);
        iClose = 122.90 * 1;
        iOpen = 118.49 * 1;
        iHigh = 123.02 * 1;
        iLow = 118.49 * 1;
        iVol = 1446873 * 1;
        sVol = '1,446,873';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 122.13 * 1;
        iOpen = 121.04 * 1;
        iHigh = 124.41 * 1;
        iLow = 120.78 * 1;
        iVol = 876314 * 1;
        sVol = '876,314';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 20);
        iClose = 124.74 * 1;
        iOpen = 121.70 * 1;
        iHigh = 124.935 * 1;
        iLow = 120.91 * 1;
        iVol = 1244816 * 1;
        sVol = '1,244,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 21);
        iClose = 123.71 * 1;
        iOpen = 125.25 * 1;
        iHigh = 125.26 * 1;
        iLow = 122.3101 * 1;
        iVol = 1167735 * 1;
        sVol = '1,167,735';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 22);
        iClose = 125.62 * 1;
        iOpen = 123.45 * 1;
        iHigh = 126.285 * 1;
        iLow = 123.39 * 1;
        iVol = 1338370 * 1;
        sVol = '1,338,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 25);
        iClose = 130.98 * 1;
        iOpen = 126.67 * 1;
        iHigh = 131.46 * 1;
        iLow = 126.18 * 1;
        iVol = 1279694 * 1;
        sVol = '1,279,694';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 26);
        iClose = 130.59 * 1;
        iOpen = 129.80 * 1;
        iHigh = 131.11 * 1;
        iLow = 128.64 * 1;
        iVol = 899158 * 1;
        sVol = '899,158';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 27);
        iClose = 130.69 * 1;
        iOpen = 131.22 * 1;
        iHigh = 132.08 * 1;
        iLow = 129.91 * 1;
        iVol = 960169 * 1;
        sVol = '960,169';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 29);
        iClose = 132.27 * 1;
        iOpen = 132.38 * 1;
        iHigh = 133.82 * 1;
        iLow = 132.07 * 1;
        iVol = 558837 * 1;
        sVol = '558,837';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 2);
        iClose = 130.21 * 1;
        iOpen = 132.00 * 1;
        iHigh = 132.93 * 1;
        iLow = 129.4159 * 1;
        iVol = 1361102 * 1;
        sVol = '1,361,102';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 3);
        iClose = 129.08 * 1;
        iOpen = 129.70 * 1;
        iHigh = 131.15 * 1;
        iLow = 128.2901 * 1;
        iVol = 841816 * 1;
        sVol = '841,816';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 4);
        iClose = 128.87 * 1;
        iOpen = 129.35 * 1;
        iHigh = 130.8799 * 1;
        iLow = 126.88 * 1;
        iVol = 1103896 * 1;
        sVol = '1,103,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 5);
        iClose = 130.77 * 1;
        iOpen = 133.00 * 1;
        iHigh = 133.00 * 1;
        iLow = 129.79 * 1;
        iVol = 780335 * 1;
        sVol = '780,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 6);
        iClose = 129.85 * 1;
        iOpen = 130.78 * 1;
        iHigh = 131.99 * 1;
        iLow = 128.21 * 1;
        iVol = 8087 * 1;
        sVol = '8087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 9);
        iClose = 122.76 * 1;
        iOpen = 129.81 * 1;
        iHigh = 130.00 * 1;
        iLow = 122.72 * 1;
        iVol = 1237995 * 1;
        sVol = '1,237,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 10);
        iClose = 126.96 * 1;
        iOpen = 123.35 * 1;
        iHigh = 128.61 * 1;
        iLow = 123.10 * 1;
        iVol = 1169392 * 1;
        sVol = '1,169,392';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 11);
        iClose = 129.74 * 1;
        iOpen = 128.47 * 1;
        iHigh = 131.79 * 1;
        iLow = 127.75 * 1;
        iVol = 901857 * 1;
        sVol = '901,857';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 127.45 * 1;
        iOpen = 129.54 * 1;
        iHigh = 130.13 * 1;
        iLow = 126.75 * 1;
        iVol = 999622 * 1;
        sVol = '999,622';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 13);
        iClose = 127.85 * 1;
        iOpen = 128.14 * 1;
        iHigh = 130.00 * 1;
        iLow = 126.39 * 1;
        iVol = 573675 * 1;
        sVol = '573,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 16);
        iClose = 132.36 * 1;
        iOpen = 127.85 * 1;
        iHigh = 132.52 * 1;
        iLow = 127.02 * 1;
        iVol = 878591 * 1;
        sVol = '878,591';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 17);
        iClose = 133.77 * 1;
        iOpen = 131.54 * 1;
        iHigh = 133.83 * 1;
        iLow = 128.70 * 1;
        iVol = 1050896 * 1;
        sVol = '1,050,896';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 18);
        iClose = 127.35 * 1;
        iOpen = 133.94 * 1;
        iHigh = 134.00 * 1;
        iLow = 125.93 * 1;
        iVol = 1422021 * 1;
        sVol = '1,422,021';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 19);
        iClose = 131.33 * 1;
        iOpen = 131.57 * 1;
        iHigh = 136.15 * 1;
        iLow = 130.325 * 1;
        iVol = 1295195 * 1;
        sVol = '1,295,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 20);
        iClose = 134.26 * 1;
        iOpen = 130.40 * 1;
        iHigh = 135.45 * 1;
        iLow = 130.10 * 1;
        iVol = 1931300 * 1;
        sVol = '1,931,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 23);
        iClose = 133.09 * 1;
        iOpen = 133.99 * 1;
        iHigh = 133.99 * 1;
        iLow = 130.9201 * 1;
        iVol = 575204 * 1;
        sVol = '575,204';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 24);
        iClose = 137.19 * 1;
        iOpen = 134.75 * 1;
        iHigh = 137.21 * 1;
        iLow = 133.81 * 1;
        iVol = 354580 * 1;
        sVol = '354,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 26);
        iClose = 137.11 * 1;
        iOpen = 137.25 * 1;
        iHigh = 137.86 * 1;
        iLow = 135.57 * 1;
        iVol = 440256 * 1;
        sVol = '440,256';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 27);
        iClose = 132.47 * 1;
        iOpen = 135.07 * 1;
        iHigh = 136.04 * 1;
        iLow = 130.33 * 1;
        iVol = 794487 * 1;
        sVol = '794,487';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 30);
        iClose = 132.10 * 1;
        iOpen = 130.49 * 1;
        iHigh = 133.27 * 1;
        iLow = 128.3301 * 1;
        iVol = 1048911 * 1;
        sVol = '1,048,911';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 31);
        iClose = 132.29 * 1;
        iOpen = 132.14 * 1;
        iHigh = 133.43 * 1;
        iLow = 131.42 * 1;
        iVol = 670521 * 1;
        sVol = '670,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 2);
        iClose = 137.67 * 1;
        iOpen = 133.48 * 1;
        iHigh = 139.90 * 1;
        iLow = 133.00 * 1;
        iVol = 1213099 * 1;
        sVol = '1,213,099';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 3);
        iClose = 141.14 * 1;
        iOpen = 138.19 * 1;
        iHigh = 141.18 * 1;
        iLow = 136.12 * 1;
        iVol = 774401 * 1;
        sVol = '774,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 6);
        iClose = 140.82 * 1;
        iOpen = 141.84 * 1;
        iHigh = 142.47 * 1;
        iLow = 138.16 * 1;
        iVol = 908642 * 1;
        sVol = '908,642';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 7);
        iClose = 136.79 * 1;
        iOpen = 140.35 * 1;
        iHigh = 141.03 * 1;
        iLow = 134.28 * 1;
        iVol = 967168 * 1;
        sVol = '967,168';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 8);
        iClose = 139.52 * 1;
        iOpen = 135.66 * 1;
        iHigh = 140.2432 * 1;
        iLow = 133.68 * 1;
        iVol = 945418 * 1;
        sVol = '945,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 10);
        iClose = 138.48 * 1;
        iOpen = 139.92 * 1;
        iHigh = 140.78 * 1;
        iLow = 135.265 * 1;
        iVol = 1160845 * 1;
        sVol = '1,160,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 13);
        iClose = 139.81 * 1;
        iOpen = 136.39 * 1;
        iHigh = 140.49 * 1;
        iLow = 135.7837 * 1;
        iVol = 971587 * 1;
        sVol = '971,587';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 14);
        iClose = 143.19 * 1;
        iOpen = 141.51 * 1;
        iHigh = 144.10 * 1;
        iLow = 140.825 * 1;
        iVol = 1165680 * 1;
        sVol = '1,165,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 15);
        iClose = 143.64 * 1;
        iOpen = 146.81 * 1;
        iHigh = 147.65 * 1;
        iLow = 143.00 * 1;
        iVol = 803908 * 1;
        sVol = '803,908';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 16);
        iClose = 143.54 * 1;
        iOpen = 143.25 * 1;
        iHigh = 144.90 * 1;
        iLow = 143.00 * 1;
        iVol = 580894 * 1;
        sVol = '580,894';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 17);
        iClose = 144.12 * 1;
        iOpen = 145.46 * 1;
        iHigh = 145.98 * 1;
        iLow = 143.325 * 1;
        iVol = 717224 * 1;
        sVol = '717,224';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 21);
        iClose = 153.63 * 1;
        iOpen = 148.08 * 1;
        iHigh = 153.63 * 1;
        iLow = 146.8566 * 1;
        iVol = 1220052 * 1;
        sVol = '1,220,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 22);
        iClose = 152.61 * 1;
        iOpen = 154.19 * 1;
        iHigh = 155.13 * 1;
        iLow = 151.77 * 1;
        iVol = 1379223 * 1;
        sVol = '1,379,223';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 23);
        iClose = 154.52 * 1;
        iOpen = 152.52 * 1;
        iHigh = 154.90 * 1;
        iLow = 150.71 * 1;
        iVol = 845279 * 1;
        sVol = '845,279';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 24);
        iClose = 149.50 * 1;
        iOpen = 151.07 * 1;
        iHigh = 152.47 * 1;
        iLow = 148.56 * 1;
        iVol = 1278836 * 1;
        sVol = '1,278,836';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 27);
        iClose = 151.82 * 1;
        iOpen = 147.66 * 1;
        iHigh = 152.85 * 1;
        iLow = 146.50 * 1;
        iVol = 1431170 * 1;
        sVol = '1,431,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 28);
        iClose = 154.61 * 1;
        iOpen = 150.97 * 1;
        iHigh = 155.55 * 1;
        iLow = 149.285 * 1;
        iVol = 1388834 * 1;
        sVol = '1,388,834';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 29);
        iClose = 179.79 * 1;
        iOpen = 176.58 * 1;
        iHigh = 181.09 * 1;
        iLow = 171.20 * 1;
        iVol = 4363975 * 1;
        sVol = '4,363,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 30);
        iClose = 182.50 * 1;
        iOpen = 183.00 * 1;
        iHigh = 184.19 * 1;
        iLow = 178.6801 * 1;
        iVol = 1837211 * 1;
        sVol = '1,837,211';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 0, 31);
        iClose = 181.97 * 1;
        iOpen = 183.68 * 1;
        iHigh = 187.08 * 1;
        iLow = 181.65 * 1;
        iVol = 1750941 * 1;
        sVol = '1,750,941';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 3);
        iClose = 189.14 * 1;
        iOpen = 178.72 * 1;
        iHigh = 190.37 * 1;
        iLow = 177.08 * 1;
        iVol = 1786056 * 1;
        sVol = '1,786,056';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 4);
        iClose = 188.01 * 1;
        iOpen = 191.96 * 1;
        iHigh = 192.215 * 1;
        iLow = 186.50 * 1;
        iVol = 1122367 * 1;
        sVol = '1,122,367';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 5);
        iClose = 187.95 * 1;
        iOpen = 188.28 * 1;
        iHigh = 188.40 * 1;
        iLow = 185.70 * 1;
        iVol = 790501 * 1;
        sVol = '790,501';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 6);
        iClose = 182.28 * 1;
        iOpen = 187.90 * 1;
        iHigh = 189.00 * 1;
        iLow = 180.71 * 1;
        iVol = 1191252 * 1;
        sVol = '1,191,252';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 7);
        iClose = 172.06 * 1;
        iOpen = 181.71 * 1;
        iHigh = 183.00 * 1;
        iLow = 171.79 * 1;
        iVol = 1652805 * 1;
        sVol = '1,652,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 10);
        iClose = 167.87 * 1;
        iOpen = 173.08 * 1;
        iHigh = 173.20 * 1;
        iLow = 165.578 * 1;
        iVol = 1999685 * 1;
        sVol = '1,999,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 11);
        iClose = 164.23 * 1;
        iOpen = 165.75 * 1;
        iHigh = 167.67 * 1;
        iLow = 159.70 * 1;
        iVol = 1751222 * 1;
        sVol = '1,751,222';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 12);
        iClose = 163.76 * 1;
        iOpen = 163.11 * 1;
        iHigh = 166.01 * 1;
        iLow = 162.00 * 1;
        iVol = 1295179 * 1;
        sVol = '1,295,179';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 13);
        iClose = 160.21 * 1;
        iOpen = 165.05 * 1;
        iHigh = 165.58 * 1;
        iLow = 157.80 * 1;
        iVol = 1541951 * 1;
        sVol = '1,541,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 14);
        iClose = 158.40 * 1;
        iOpen = 160.21 * 1;
        iHigh = 160.525 * 1;
        iLow = 156.5501 * 1;
        iVol = 1060609 * 1;
        sVol = '1,060,609';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 18);
        iClose = 167.03 * 1;
        iOpen = 159.08 * 1;
        iHigh = 168.36 * 1;
        iLow = 158.28 * 1;
        iVol = 1765910 * 1;
        sVol = '1,765,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 19);
        iClose = 161.35 * 1;
        iOpen = 165.50 * 1;
        iHigh = 167.01 * 1;
        iLow = 160.5699 * 1;
        iVol = 1178244 * 1;
        sVol = '1,178,244';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 20);
        iClose = 153.53 * 1;
        iOpen = 161.00 * 1;
        iHigh = 161.07 * 1;
        iLow = 152.1446 * 1;
        iVol = 1552439 * 1;
        sVol = '1,552,439';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 21);
        iClose = 144.87 * 1;
        iOpen = 154.14 * 1;
        iHigh = 154.425 * 1;
        iLow = 143.35 * 1;
        iVol = 1913210 * 1;
        sVol = '1,913,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 24);
        iClose = 153.07 * 1;
        iOpen = 146.00 * 1;
        iHigh = 153.21 * 1;
        iLow = 145.6058 * 1;
        iVol = 2225401 * 1;
        sVol = '2,225,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 25);
        iClose = 155.83 * 1;
        iOpen = 151.40 * 1;
        iHigh = 157.07 * 1;
        iLow = 147.31 * 1;
        iVol = 1560598 * 1;
        sVol = '1,560,598';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 26);
        iClose = 160.09 * 1;
        iOpen = 157.88 * 1;
        iHigh = 163.30 * 1;
        iLow = 157.38 * 1;
        iVol = 1487281 * 1;
        sVol = '1,487,281';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 27);
        iClose = 155.51 * 1;
        iOpen = 162.10 * 1;
        iHigh = 162.73 * 1;
        iLow = 154.66 * 1;
        iVol = 1002064 * 1;
        sVol = '1,002,064';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 1, 28);
        iClose = 164.83 * 1;
        iOpen = 154.42 * 1;
        iHigh = 164.92 * 1;
        iLow = 153.62 * 1;
        iVol = 1078035 * 1;
        sVol = '1,078,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 3);
        iClose = 158.01 * 1;
        iOpen = 166.18 * 1;
        iHigh = 168.90 * 1;
        iLow = 157.08 * 1;
        iVol = 1453030 * 1;
        sVol = '1,453,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 4);
        iClose = 152.52 * 1;
        iOpen = 153.74 * 1;
        iHigh = 156.92 * 1;
        iLow = 146.06 * 1;
        iVol = 1293293 * 1;
        sVol = '1,293,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 5);
        iClose = 150.17 * 1;
        iOpen = 151.69 * 1;
        iHigh = 151.69 * 1;
        iLow = 145.715 * 1;
        iVol = 1231574 * 1;
        sVol = '1,231,574';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 6);
        iClose = 139.47 * 1;
        iOpen = 146.44 * 1;
        iHigh = 147.9467 * 1;
        iLow = 138.99 * 1;
        iVol = 1354351 * 1;
        sVol = '1,354,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 7);
        iClose = 141.37 * 1;
        iOpen = 139.34 * 1;
        iHigh = 142.36 * 1;
        iLow = 131.80 * 1;
        iVol = 1730920 * 1;
        sVol = '1,730,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 10);
        iClose = 140.27 * 1;
        iOpen = 136.70 * 1;
        iHigh = 140.33 * 1;
        iLow = 134.58 * 1;
        iVol = 1769788 * 1;
        sVol = '1,769,788';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 11);
        iClose = 143.30 * 1;
        iOpen = 140.01 * 1;
        iHigh = 148.42 * 1;
        iLow = 139.2021 * 1;
        iVol = 1996141 * 1;
        sVol = '1,996,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 12);
        iClose = 145.61 * 1;
        iOpen = 148.42 * 1;
        iHigh = 150.81 * 1;
        iLow = 141.11 * 1;
        iVol = 1233351 * 1;
        sVol = '1,233,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 13);
        iClose = 134.32 * 1;
        iOpen = 145.60 * 1;
        iHigh = 145.75 * 1;
        iLow = 131.775 * 1;
        iVol = 1680145 * 1;
        sVol = '1,680,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 14);
        iClose = 139.41 * 1;
        iOpen = 136.53 * 1;
        iHigh = 141.50 * 1;
        iLow = 134.49 * 1;
        iVol = 1387484 * 1;
        sVol = '1,387,484';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 17);
        iClose = 141.65 * 1;
        iOpen = 139.93 * 1;
        iHigh = 142.6699 * 1;
        iLow = 138.40 * 1;
        iVol = 1002962 * 1;
        sVol = '1,002,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 18);
        iClose = 133.46 * 1;
        iOpen = 140.01 * 1;
        iHigh = 140.865 * 1;
        iLow = 132.0701 * 1;
        iVol = 1479120 * 1;
        sVol = '1,479,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 19);
        iClose = 141.41 * 1;
        iOpen = 133.84 * 1;
        iHigh = 142.46 * 1;
        iLow = 132.84 * 1;
        iVol = 1251822 * 1;
        sVol = '1,251,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 20);
        iClose = 145.42 * 1;
        iOpen = 139.87 * 1;
        iHigh = 147.48 * 1;
        iLow = 139.87 * 1;
        iVol = 1361872 * 1;
        sVol = '1,361,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 21);
        iClose = 144.81 * 1;
        iOpen = 142.10 * 1;
        iHigh = 146.76 * 1;
        iLow = 139.565 * 1;
        iVol = 1229812 * 1;
        sVol = '1,229,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 24);
        iClose = 154.15 * 1;
        iOpen = 150.53 * 1;
        iHigh = 154.92 * 1;
        iLow = 149.0225 * 1;
        iVol = 1219412 * 1;
        sVol = '1,219,412';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 25);
        iClose = 157.95 * 1;
        iOpen = 153.42 * 1;
        iHigh = 158.3487 * 1;
        iLow = 152.00 * 1;
        iVol = 1327298 * 1;
        sVol = '1,327,298';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 26);
        iClose = 154.13 * 1;
        iOpen = 157.93 * 1;
        iHigh = 157.93 * 1;
        iLow = 152.785 * 1;
        iVol = 1005368 * 1;
        sVol = '1,005,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 27);
        iClose = 154.39 * 1;
        iOpen = 152.50 * 1;
        iHigh = 157.93 * 1;
        iLow = 148.93 * 1;
        iVol = 855267 * 1;
        sVol = '855,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 147.59 * 1;
        iOpen = 152.12 * 1;
        iHigh = 152.595 * 1;
        iLow = 143.2401 * 1;
        iVol = 1089513 * 1;
        sVol = '1,089,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 31);
        iClose = 149.05 * 1;
        iOpen = 143.44 * 1;
        iHigh = 150.45 * 1;
        iLow = 140.05 * 1;
        iVol = 1624490 * 1;
        sVol = '1,624,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 1);
        iClose = 150.91 * 1;
        iOpen = 148.16 * 1;
        iHigh = 151.14 * 1;
        iLow = 143.485 * 1;
        iVol = 1370105 * 1;
        sVol = '1,370,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 2);
        iClose = 155.25 * 1;
        iOpen = 146.38 * 1;
        iHigh = 155.71 * 1;
        iLow = 146.25 * 1;
        iVol = 1018218 * 1;
        sVol = '1,018,218';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 3);
        iClose = 138.70 * 1;
        iOpen = 142.76 * 1;
        iHigh = 144.105 * 1;
        iLow = 134.25 * 1;
        iVol = 2559888 * 1;
        sVol = '2,559,888';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 4);
        iClose = 135.07 * 1;
        iOpen = 131.00 * 1;
        iHigh = 138.00 * 1;
        iLow = 126.28 * 1;
        iVol = 2032100 * 1;
        sVol = '2,032,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 7);
        iClose = 136.64 * 1;
        iOpen = 125.09 * 1;
        iHigh = 144.99 * 1;
        iLow = 122.07 * 1;
        iVol = 1985338 * 1;
        sVol = '1,985,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 8);
        iClose = 132.91 * 1;
        iOpen = 144.50 * 1;
        iHigh = 145.48 * 1;
        iLow = 130.20 * 1;
        iVol = 1646425 * 1;
        sVol = '1,646,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 9);
        iClose = 146.28 * 1;
        iOpen = 130.58 * 1;
        iHigh = 150.987 * 1;
        iLow = 128.00 * 1;
        iVol = 3023285 * 1;
        sVol = '3,023,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 10);
        iClose = 142.77 * 1;
        iOpen = 139.29 * 1;
        iHigh = 146.62 * 1;
        iLow = 137.90 * 1;
        iVol = 1607554 * 1;
        sVol = '1,607,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 11);
        iClose = 143.77 * 1;
        iOpen = 141.43 * 1;
        iHigh = 146.41 * 1;
        iLow = 139.77 * 1;
        iVol = 1276402 * 1;
        sVol = '1,276,402';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 14);
        iClose = 147.64 * 1;
        iOpen = 149.75 * 1;
        iHigh = 151.8899 * 1;
        iLow = 145.095 * 1;
        iVol = 1068419 * 1;
        sVol = '1,068,419';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 15);
        iClose = 151.02 * 1;
        iOpen = 148.46 * 1;
        iHigh = 154.7225 * 1;
        iLow = 148.46 * 1;
        iVol = 1492238 * 1;
        sVol = '1,492,238';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 16);
        iClose = 150.33 * 1;
        iOpen = 148.97 * 1;
        iHigh = 152.39 * 1;
        iLow = 147.38 * 1;
        iVol = 1214878 * 1;
        sVol = '1,214,878';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 17);
        iClose = 153.45 * 1;
        iOpen = 148.96 * 1;
        iHigh = 155.45 * 1;
        iLow = 148.96 * 1;
        iVol = 1053715 * 1;
        sVol = '1,053,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 21);
        iClose = 149.66 * 1;
        iOpen = 153.07 * 1;
        iHigh = 153.94 * 1;
        iLow = 145.82 * 1;
        iVol = 1057895 * 1;
        sVol = '1,057,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 22);
        iClose = 156.89 * 1;
        iOpen = 152.27 * 1;
        iHigh = 158.24 * 1;
        iLow = 151.045 * 1;
        iVol = 1548704 * 1;
        sVol = '1,548,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 23);
        iClose = 158.475 * 1;
        iOpen = 163.02 * 1;
        iHigh = 165.34 * 1;
        iLow = 157.3418 * 1;
        iVol = 1466905 * 1;
        sVol = '1,466,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 24);
        iClose = 157.29 * 1;
        iOpen = 159.40 * 1;
        iHigh = 160.265 * 1;
        iLow = 156.15 * 1;
        iVol = 963744 * 1;
        sVol = '963,744';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 25);
        iClose = 159.65 * 1;
        iOpen = 158.075 * 1;
        iHigh = 160.255 * 1;
        iLow = 155.46 * 1;
        iVol = 1328445 * 1;
        sVol = '1,328,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 28);
        iClose = 160.67 * 1;
        iOpen = 160.13 * 1;
        iHigh = 162.92 * 1;
        iLow = 158.32 * 1;
        iVol = 2612992 * 1;
        sVol = '2,612,992';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 29);
        iClose = 136.89 * 1;
        iOpen = 147.00 * 1;
        iHigh = 148.345 * 1;
        iLow = 133.60 * 1;
        iVol = 7669863 * 1;
        sVol = '7,669,863';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 3, 30);
        iClose = 134.30 * 1;
        iOpen = 133.01 * 1;
        iHigh = 137.22 * 1;
        iLow = 130.76 * 1;
        iVol = 2530503 * 1;
        sVol = '2,530,503';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 1);
        iClose = 130.05 * 1;
        iOpen = 134.74 * 1;
        iHigh = 134.80 * 1;
        iLow = 128.06 * 1;
        iVol = 2175553 * 1;
        sVol = '2,175,553';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 2);
        iClose = 133.08 * 1;
        iOpen = 131.84 * 1;
        iHigh = 134.00 * 1;
        iLow = 130.31 * 1;
        iVol = 1529505 * 1;
        sVol = '1,529,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 5);
        iClose = 128.68 * 1;
        iOpen = 131.87 * 1;
        iHigh = 132.86 * 1;
        iLow = 128.31 * 1;
        iVol = 2172215 * 1;
        sVol = '2,172,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 6);
        iClose = 133.97 * 1;
        iOpen = 126.46 * 1;
        iHigh = 134.15 * 1;
        iLow = 125.7754 * 1;
        iVol = 2351270 * 1;
        sVol = '2,351,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 7);
        iClose = 138.88 * 1;
        iOpen = 135.23 * 1;
        iHigh = 139.35 * 1;
        iLow = 133.9962 * 1;
        iVol = 1607272 * 1;
        sVol = '1,607,272';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 8);
        iClose = 136.64 * 1;
        iOpen = 140.34 * 1;
        iHigh = 140.5099 * 1;
        iLow = 136.57 * 1;
        iVol = 1344267 * 1;
        sVol = '1,344,267';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 9);
        iClose = 136.98 * 1;
        iOpen = 137.26 * 1;
        iHigh = 137.795 * 1;
        iLow = 135.00 * 1;
        iVol = 827030 * 1;
        sVol = '827,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 12);
        iClose = 145.60 * 1;
        iOpen = 142.00 * 1;
        iHigh = 145.71 * 1;
        iLow = 140.33 * 1;
        iVol = 1597657 * 1;
        sVol = '1,597,657';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 13);
        iClose = 151.81 * 1;
        iOpen = 146.43 * 1;
        iHigh = 152.825 * 1;
        iLow = 144.4361 * 1;
        iVol = 1691534 * 1;
        sVol = '1,691,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 14);
        iClose = 150.97 * 1;
        iOpen = 151.80 * 1;
        iHigh = 152.68 * 1;
        iLow = 148.80 * 1;
        iVol = 1258640 * 1;
        sVol = '1,258,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 15);
        iClose = 148.64 * 1;
        iOpen = 150.07 * 1;
        iHigh = 150.94 * 1;
        iLow = 147.08 * 1;
        iVol = 1049478 * 1;
        sVol = '1,049,478';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 16);
        iClose = 151.61 * 1;
        iOpen = 149.38 * 1;
        iHigh = 151.98 * 1;
        iLow = 147.70 * 1;
        iVol = 1110258 * 1;
        sVol = '1,110,258';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 19);
        iClose = 149.05 * 1;
        iOpen = 147.86 * 1;
        iHigh = 150.0348 * 1;
        iLow = 145.00 * 1;
        iVol = 1248146 * 1;
        sVol = '1,248,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 20);
        iClose = 150.08 * 1;
        iOpen = 148.93 * 1;
        iHigh = 152.29 * 1;
        iLow = 148.2787 * 1;
        iVol = 1032472 * 1;
        sVol = '1,032,472';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 21);
        iClose = 143.87 * 1;
        iOpen = 147.72 * 1;
        iHigh = 150.34 * 1;
        iLow = 143.17 * 1;
        iVol = 1236547 * 1;
        sVol = '1,236,547';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 22);
        iClose = 149.00 * 1;
        iOpen = 144.09 * 1;
        iHigh = 149.28 * 1;
        iLow = 143.93 * 1;
        iVol = 1161948 * 1;
        sVol = '1,161,948';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 23);
        iClose = 154.53 * 1;
        iOpen = 146.65 * 1;
        iHigh = 155.235 * 1;
        iLow = 146.125 * 1;
        iVol = 1389356 * 1;
        sVol = '1,389,356';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 27);
        iClose = 165.12 * 1;
        iOpen = 157.40 * 1;
        iHigh = 167.575 * 1;
        iLow = 156.675 * 1;
        iVol = 1901088 * 1;
        sVol = '1,901,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 28);
        iClose = 164.98 * 1;
        iOpen = 164.02 * 1;
        iHigh = 166.69 * 1;
        iLow = 162.30 * 1;
        iVol = 1079041 * 1;
        sVol = '1,079,041';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 29);
        iClose = 168.47 * 1;
        iOpen = 164.80 * 1;
        iHigh = 169.44 * 1;
        iLow = 163.61 * 1;
        iVol = 1439571 * 1;
        sVol = '1,439,571';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 4, 30);
        iClose = 172.63 * 1;
        iOpen = 167.43 * 1;
        iHigh = 175.13 * 1;
        iLow = 167.325 * 1;
        iVol = 1826255 * 1;
        sVol = '1,826,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 2);
        iClose = 175.92 * 1;
        iOpen = 172.36 * 1;
        iHigh = 176.09 * 1;
        iLow = 168.00 * 1;
        iVol = 1179391 * 1;
        sVol = '1,179,391';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 3);
        iClose = 173.36 * 1;
        iOpen = 176.31 * 1;
        iHigh = 177.91 * 1;
        iLow = 172.58 * 1;
        iVol = 1711401 * 1;
        sVol = '1,711,401';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 4);
        iClose = 173.50 * 1;
        iOpen = 173.25 * 1;
        iHigh = 175.74 * 1;
        iLow = 172.76 * 1;
        iVol = 960243 * 1;
        sVol = '960,243';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 5);
        iClose = 169.33 * 1;
        iOpen = 172.68 * 1;
        iHigh = 173.105 * 1;
        iLow = 167.53 * 1;
        iVol = 1433646 * 1;
        sVol = '1,433,646';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 6);
        iClose = 171.65 * 1;
        iOpen = 171.87 * 1;
        iHigh = 174.31 * 1;
        iLow = 170.56 * 1;
        iVol = 941458 * 1;
        sVol = '941,458';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 9);
        iClose = 173.45 * 1;
        iOpen = 171.85 * 1;
        iHigh = 177.805 * 1;
        iLow = 170.10 * 1;
        iVol = 1171538 * 1;
        sVol = '1,171,538';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 10);
        iClose = 168.39 * 1;
        iOpen = 172.90 * 1;
        iHigh = 173.87 * 1;
        iLow = 166.38 * 1;
        iVol = 1397616 * 1;
        sVol = '1,397,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 11);
        iClose = 175.81 * 1;
        iOpen = 169.66 * 1;
        iHigh = 175.91 * 1;
        iLow = 169.0643 * 1;
        iVol = 1609519 * 1;
        sVol = '1,609,519';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 12);
        iClose = 176.29 * 1;
        iOpen = 173.69 * 1;
        iHigh = 177.4134 * 1;
        iLow = 171.28 * 1;
        iVol = 1261872 * 1;
        sVol = '1,261,872';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 13);
        iClose = 174.57 * 1;
        iOpen = 172.45 * 1;
        iHigh = 176.15 * 1;
        iLow = 169.775 * 1;
        iVol = 1327827 * 1;
        sVol = '1,327,827';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 181.26 * 1;
        iOpen = 176.79 * 1;
        iHigh = 183.7499 * 1;
        iLow = 176.79 * 1;
        iVol = 1663225 * 1;
        sVol = '1,663,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 17);
        iClose = 178.83 * 1;
        iOpen = 180.28 * 1;
        iHigh = 183.76 * 1;
        iLow = 177.70 * 1;
        iVol = 1426578 * 1;
        sVol = '1,426,578';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 18);
        iClose = 178.31 * 1;
        iOpen = 179.28 * 1;
        iHigh = 181.475 * 1;
        iLow = 177.725 * 1;
        iVol = 946434 * 1;
        sVol = '946,434';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 20);
        iClose = 178.65 * 1;
        iOpen = 180.40 * 1;
        iHigh = 183.6199 * 1;
        iLow = 178.02 * 1;
        iVol = 1355615 * 1;
        sVol = '1,355,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 23);
        iClose = 178.64 * 1;
        iOpen = 178.52 * 1;
        iHigh = 179.54 * 1;
        iLow = 170.23 * 1;
        iVol = 1525528 * 1;
        sVol = '1,525,528';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 24);
        iClose = 180.00 * 1;
        iOpen = 181.26 * 1;
        iHigh = 183.50 * 1;
        iLow = 179.01 * 1;
        iVol = 1174605 * 1;
        sVol = '1,174,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 25);
        iClose = 176.67 * 1;
        iOpen = 180.74 * 1;
        iHigh = 182.30 * 1;
        iLow = 175.34 * 1;
        iVol = 1092822 * 1;
        sVol = '1,092,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 26);
        iClose = 181.78 * 1;
        iOpen = 177.23 * 1;
        iHigh = 182.01 * 1;
        iLow = 176.4801 * 1;
        iVol = 1010308 * 1;
        sVol = '1,010,308';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 27);
        iClose = 180.05 * 1;
        iOpen = 182.00 * 1;
        iHigh = 183.4999 * 1;
        iLow = 178.75 * 1;
        iVol = 1714469 * 1;
        sVol = '1,714,469';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 30);
        iClose = 180.33 * 1;
        iOpen = 180.86 * 1;
        iHigh = 185.6953 * 1;
        iLow = 176.04 * 1;
        iVol = 2030100 * 1;
        sVol = '2,030,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 1);
        iClose = 184.02 * 1;
        iOpen = 180.16 * 1;
        iHigh = 187.123 * 1;
        iLow = 179.41 * 1;
        iVol = 1692962 * 1;
        sVol = '1,692,962';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 2);
    iClose = 184.02 * 1;
    iOpen = 180.16 * 1;
    iHigh = 187.123 * 1;
    iLow = 179.41 * 1;
    iVol = 1,692,962 * 1;
    sVol = '1,692,962';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}