function loadData()	{
    				
        var newDate = new Date(2013, 7, 19);
        iClose = 23.14 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.36 * 1;
        iLow = 23.13 * 1;
        iVol = 684300 * 1;
        sVol = '684,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 20);
        iClose = 23.17 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.34 * 1;
        iLow = 23.04 * 1;
        iVol = 500200 * 1;
        sVol = '500,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 21);
        iClose = 22.72 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.70 * 1;
        iVol = 623200 * 1;
        sVol = '623,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 22);
        iClose = 22.80 * 1;
        iOpen = 22.72 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.68 * 1;
        iVol = 627100 * 1;
        sVol = '627,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 23);
        iClose = 22.84 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.90 * 1;
        iLow = 22.63 * 1;
        iVol = 782000 * 1;
        sVol = '782,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 26);
        iClose = 22.77 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.70 * 1;
        iVol = 539000 * 1;
        sVol = '539,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 27);
        iClose = 22.60 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.50 * 1;
        iVol = 1262000 * 1;
        sVol = '1,262,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 28);
        iClose = 22.83 * 1;
        iOpen = 22.60 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.55 * 1;
        iVol = 1028300 * 1;
        sVol = '1,028,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 29);
        iClose = 23.07 * 1;
        iOpen = 22.81 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.74 * 1;
        iVol = 760400 * 1;
        sVol = '760,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 30);
        iClose = 23.10 * 1;
        iOpen = 23.05 * 1;
        iHigh = 23.38 * 1;
        iLow = 22.95 * 1;
        iVol = 1216500 * 1;
        sVol = '1,216,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 3);
        iClose = 22.99 * 1;
        iOpen = 23.37 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.85 * 1;
        iVol = 1612500 * 1;
        sVol = '1,612,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 4);
        iClose = 23.11 * 1;
        iOpen = 22.95 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.82 * 1;
        iVol = 1724600 * 1;
        sVol = '1,724,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 5);
        iClose = 23.06 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.20 * 1;
        iLow = 23.01 * 1;
        iVol = 790800 * 1;
        sVol = '790,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 6);
        iClose = 22.70 * 1;
        iOpen = 23.14 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.68 * 1;
        iVol = 1224100 * 1;
        sVol = '1,224,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 9);
        iClose = 22.91 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.92 * 1;
        iLow = 22.67 * 1;
        iVol = 1709700 * 1;
        sVol = '1,709,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 10);
        iClose = 23.10 * 1;
        iOpen = 23.10 * 1;
        iHigh = 23.24 * 1;
        iLow = 22.94 * 1;
        iVol = 815900 * 1;
        sVol = '815,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 11);
        iClose = 23.10 * 1;
        iOpen = 23.15 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.81 * 1;
        iVol = 1082600 * 1;
        sVol = '1,082,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 12);
        iClose = 23.30 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.98 * 1;
        iVol = 1125900 * 1;
        sVol = '1,125,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 13);
        iClose = 22.96 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.87 * 1;
        iVol = 1255700 * 1;
        sVol = '1,255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 16);
        iClose = 22.97 * 1;
        iOpen = 23.21 * 1;
        iHigh = 23.33 * 1;
        iLow = 22.90 * 1;
        iVol = 1027600 * 1;
        sVol = '1,027,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 17);
        iClose = 23.04 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.97 * 1;
        iVol = 1108100 * 1;
        sVol = '1,108,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 18);
        iClose = 23.06 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.76 * 1;
        iVol = 1180600 * 1;
        sVol = '1,180,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 19);
        iClose = 23.21 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.98 * 1;
        iVol = 617000 * 1;
        sVol = '617,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 20);
        iClose = 23.39 * 1;
        iOpen = 23.31 * 1;
        iHigh = 23.51 * 1;
        iLow = 23.18 * 1;
        iVol = 1487700 * 1;
        sVol = '1,487,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 23);
        iClose = 23.13 * 1;
        iOpen = 23.34 * 1;
        iHigh = 23.42 * 1;
        iLow = 23.08 * 1;
        iVol = 981100 * 1;
        sVol = '981,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 24);
        iClose = 23.20 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.25 * 1;
        iLow = 23.01 * 1;
        iVol = 816400 * 1;
        sVol = '816,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 25);
        iClose = 23.48 * 1;
        iOpen = 23.29 * 1;
        iHigh = 23.66 * 1;
        iLow = 23.17 * 1;
        iVol = 1116500 * 1;
        sVol = '1,116,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 26);
        iClose = 23.29 * 1;
        iOpen = 23.58 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.14 * 1;
        iVol = 921500 * 1;
        sVol = '921,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 27);
        iClose = 23.00 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.89 * 1;
        iVol = 696500 * 1;
        sVol = '696,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 30);
        iClose = 23.07 * 1;
        iOpen = 22.77 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.75 * 1;
        iVol = 644700 * 1;
        sVol = '644,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 1);
        iClose = 23.22 * 1;
        iOpen = 23.03 * 1;
        iHigh = 23.28 * 1;
        iLow = 23.00 * 1;
        iVol = 943400 * 1;
        sVol = '943,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 2);
        iClose = 23.02 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.19 * 1;
        iLow = 22.85 * 1;
        iVol = 732600 * 1;
        sVol = '732,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 3);
        iClose = 22.78 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.52 * 1;
        iVol = 972500 * 1;
        sVol = '972,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 4);
        iClose = 23.08 * 1;
        iOpen = 22.74 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.72 * 1;
        iVol = 777900 * 1;
        sVol = '777,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 7);
        iClose = 22.34 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.79 * 1;
        iLow = 22.31 * 1;
        iVol = 1326400 * 1;
        sVol = '1,326,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 8);
        iClose = 22.08 * 1;
        iOpen = 22.27 * 1;
        iHigh = 22.29 * 1;
        iLow = 22.00 * 1;
        iVol = 893100 * 1;
        sVol = '893,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 9);
        iClose = 22.22 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.95 * 1;
        iVol = 797400 * 1;
        sVol = '797,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 10);
        iClose = 22.53 * 1;
        iOpen = 22.49 * 1;
        iHigh = 22.55 * 1;
        iLow = 22.35 * 1;
        iVol = 566100 * 1;
        sVol = '566,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 11);
        iClose = 22.64 * 1;
        iOpen = 22.49 * 1;
        iHigh = 22.68 * 1;
        iLow = 22.43 * 1;
        iVol = 873800 * 1;
        sVol = '873,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 14);
        iClose = 22.83 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.55 * 1;
        iVol = 621300 * 1;
        sVol = '621,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 15);
        iClose = 22.84 * 1;
        iOpen = 22.83 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.74 * 1;
        iVol = 523600 * 1;
        sVol = '523,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 16);
        iClose = 22.78 * 1;
        iOpen = 22.91 * 1;
        iHigh = 22.96 * 1;
        iLow = 22.73 * 1;
        iVol = 908500 * 1;
        sVol = '908,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 17);
        iClose = 22.81 * 1;
        iOpen = 22.70 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.60 * 1;
        iVol = 908900 * 1;
        sVol = '908,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 18);
        iClose = 22.81 * 1;
        iOpen = 22.90 * 1;
        iHigh = 22.91 * 1;
        iLow = 22.70 * 1;
        iVol = 1095200 * 1;
        sVol = '1,095,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 21);
        iClose = 22.70 * 1;
        iOpen = 22.81 * 1;
        iHigh = 22.91 * 1;
        iLow = 22.66 * 1;
        iVol = 749200 * 1;
        sVol = '749,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 22);
        iClose = 22.70 * 1;
        iOpen = 22.79 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.68 * 1;
        iVol = 1638600 * 1;
        sVol = '1,638,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 23);
        iClose = 22.48 * 1;
        iOpen = 22.63 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.45 * 1;
        iVol = 1693000 * 1;
        sVol = '1,693,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 24);
        iClose = 22.14 * 1;
        iOpen = 22.48 * 1;
        iHigh = 22.62 * 1;
        iLow = 22.08 * 1;
        iVol = 2046100 * 1;
        sVol = '2,046,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 25);
        iClose = 22.05 * 1;
        iOpen = 22.26 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.79 * 1;
        iVol = 1831100 * 1;
        sVol = '1,831,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 28);
        iClose = 22.24 * 1;
        iOpen = 22.14 * 1;
        iHigh = 22.65 * 1;
        iLow = 22.10 * 1;
        iVol = 1756000 * 1;
        sVol = '1,756,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 29);
        iClose = 23.24 * 1;
        iOpen = 22.25 * 1;
        iHigh = 23.46 * 1;
        iLow = 21.88 * 1;
        iVol = 4054900 * 1;
        sVol = '4,054,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 30);
        iClose = 22.68 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.63 * 1;
        iVol = 1775000 * 1;
        sVol = '1,775,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 31);
        iClose = 22.51 * 1;
        iOpen = 22.54 * 1;
        iHigh = 22.85 * 1;
        iLow = 22.45 * 1;
        iVol = 1687200 * 1;
        sVol = '1,687,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 1);
        iClose = 22.56 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.60 * 1;
        iLow = 22.25 * 1;
        iVol = 1446900 * 1;
        sVol = '1,446,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 4);
        iClose = 23.05 * 1;
        iOpen = 22.53 * 1;
        iHigh = 23.08 * 1;
        iLow = 22.47 * 1;
        iVol = 1485300 * 1;
        sVol = '1,485,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 5);
        iClose = 23.29 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.84 * 1;
        iVol = 1774200 * 1;
        sVol = '1,774,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 6);
        iClose = 23.50 * 1;
        iOpen = 23.44 * 1;
        iHigh = 23.67 * 1;
        iLow = 23.32 * 1;
        iVol = 1373500 * 1;
        sVol = '1,373,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 7);
        iClose = 23.19 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.18 * 1;
        iVol = 1366700 * 1;
        sVol = '1,366,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 8);
        iClose = 23.62 * 1;
        iOpen = 23.22 * 1;
        iHigh = 23.68 * 1;
        iLow = 23.21 * 1;
        iVol = 993400 * 1;
        sVol = '993,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 11);
        iClose = 23.76 * 1;
        iOpen = 23.62 * 1;
        iHigh = 23.85 * 1;
        iLow = 23.50 * 1;
        iVol = 902900 * 1;
        sVol = '902,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 12);
        iClose = 24.02 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.08 * 1;
        iLow = 23.72 * 1;
        iVol = 1521500 * 1;
        sVol = '1,521,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 13);
        iClose = 24.23 * 1;
        iOpen = 23.90 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.90 * 1;
        iVol = 832300 * 1;
        sVol = '832,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 14);
        iClose = 24.44 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.44 * 1;
        iLow = 24.13 * 1;
        iVol = 825700 * 1;
        sVol = '825,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 15);
        iClose = 24.56 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.65 * 1;
        iLow = 24.41 * 1;
        iVol = 1123800 * 1;
        sVol = '1,123,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 24.66 * 1;
        iOpen = 24.54 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.50 * 1;
        iVol = 1662300 * 1;
        sVol = '1,662,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 19);
        iClose = 24.73 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.88 * 1;
        iLow = 24.60 * 1;
        iVol = 1248600 * 1;
        sVol = '1,248,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 20);
        iClose = 24.38 * 1;
        iOpen = 24.74 * 1;
        iHigh = 24.76 * 1;
        iLow = 24.28 * 1;
        iVol = 999800 * 1;
        sVol = '999,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 21);
        iClose = 24.78 * 1;
        iOpen = 24.41 * 1;
        iHigh = 24.78 * 1;
        iLow = 24.38 * 1;
        iVol = 1018300 * 1;
        sVol = '1,018,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 22);
        iClose = 24.93 * 1;
        iOpen = 24.83 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.72 * 1;
        iVol = 1076900 * 1;
        sVol = '1,076,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 25);
        iClose = 25.09 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.89 * 1;
        iVol = 1421200 * 1;
        sVol = '1,421,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 26);
        iClose = 24.82 * 1;
        iOpen = 25.06 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.78 * 1;
        iVol = 969000 * 1;
        sVol = '969,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 27);
        iClose = 24.75 * 1;
        iOpen = 24.77 * 1;
        iHigh = 24.88 * 1;
        iLow = 24.57 * 1;
        iVol = 733600 * 1;
        sVol = '733,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 29);
        iClose = 24.83 * 1;
        iOpen = 24.80 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.70 * 1;
        iVol = 483000 * 1;
        sVol = '483,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 2);
        iClose = 26.76 * 1;
        iOpen = 26.48 * 1;
        iHigh = 27.46 * 1;
        iLow = 25.93 * 1;
        iVol = 4466600 * 1;
        sVol = '4,466,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 3);
        iClose = 26.53 * 1;
        iOpen = 26.66 * 1;
        iHigh = 27.05 * 1;
        iLow = 26.33 * 1;
        iVol = 2667100 * 1;
        sVol = '2,667,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 4);
        iClose = 26.35 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.57 * 1;
        iLow = 26.01 * 1;
        iVol = 1174500 * 1;
        sVol = '1,174,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 5);
        iClose = 26.97 * 1;
        iOpen = 26.26 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.24 * 1;
        iVol = 1985900 * 1;
        sVol = '1,985,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 6);
        iClose = 27.25 * 1;
        iOpen = 27.18 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.99 * 1;
        iVol = 1012600 * 1;
        sVol = '1,012,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 9);
        iClose = 27.16 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.23 * 1;
        iLow = 26.90 * 1;
        iVol = 1253100 * 1;
        sVol = '1,253,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 10);
        iClose = 27.53 * 1;
        iOpen = 27.14 * 1;
        iHigh = 27.58 * 1;
        iLow = 27.11 * 1;
        iVol = 1363500 * 1;
        sVol = '1,363,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 11);
        iClose = 27.39 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.65 * 1;
        iLow = 27.38 * 1;
        iVol = 2610000 * 1;
        sVol = '2,610,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 12);
        iClose = 27.12 * 1;
        iOpen = 27.37 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.92 * 1;
        iVol = 937900 * 1;
        sVol = '937,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 13);
        iClose = 27.32 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.34 * 1;
        iLow = 27.09 * 1;
        iVol = 649700 * 1;
        sVol = '649,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 16);
        iClose = 27.89 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.30 * 1;
        iVol = 1280000 * 1;
        sVol = '1,280,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 17);
        iClose = 28.66 * 1;
        iOpen = 27.92 * 1;
        iHigh = 28.72 * 1;
        iLow = 27.90 * 1;
        iVol = 2508700 * 1;
        sVol = '2,508,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 18);
        iClose = 28.95 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.45 * 1;
        iLow = 28.47 * 1;
        iVol = 2713200 * 1;
        sVol = '2,713,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 19);
        iClose = 29.03 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.92 * 1;
        iVol = 1891700 * 1;
        sVol = '1,891,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 20);
        iClose = 28.26 * 1;
        iOpen = 28.99 * 1;
        iHigh = 29.16 * 1;
        iLow = 27.95 * 1;
        iVol = 2852400 * 1;
        sVol = '2,852,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 23);
        iClose = 28.40 * 1;
        iOpen = 28.34 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.19 * 1;
        iVol = 1127100 * 1;
        sVol = '1,127,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 24);
        iClose = 28.64 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.73 * 1;
        iLow = 28.14 * 1;
        iVol = 508700 * 1;
        sVol = '508,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 26);
        iClose = 28.82 * 1;
        iOpen = 28.67 * 1;
        iHigh = 28.91 * 1;
        iLow = 28.66 * 1;
        iVol = 558500 * 1;
        sVol = '558,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 27);
        iClose = 29.03 * 1;
        iOpen = 28.94 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.67 * 1;
        iVol = 590500 * 1;
        sVol = '590,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 30);
        iClose = 28.99 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.84 * 1;
        iVol = 853100 * 1;
        sVol = '853,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 31);
        iClose = 28.85 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.07 * 1;
        iLow = 28.73 * 1;
        iVol = 741200 * 1;
        sVol = '741,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 2);
        iClose = 28.50 * 1;
        iOpen = 28.74 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.30 * 1;
        iVol = 1134200 * 1;
        sVol = '1,134,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 3);
        iClose = 28.60 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.75 * 1;
        iLow = 28.49 * 1;
        iVol = 996500 * 1;
        sVol = '996,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 6);
        iClose = 28.48 * 1;
        iOpen = 28.64 * 1;
        iHigh = 28.77 * 1;
        iLow = 28.26 * 1;
        iVol = 1242100 * 1;
        sVol = '1,242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 7);
        iClose = 27.92 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.54 * 1;
        iLow = 27.73 * 1;
        iVol = 2182700 * 1;
        sVol = '2,182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 8);
        iClose = 28.06 * 1;
        iOpen = 27.87 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.72 * 1;
        iVol = 1310300 * 1;
        sVol = '1,310,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 9);
        iClose = 28.27 * 1;
        iOpen = 28.19 * 1;
        iHigh = 28.29 * 1;
        iLow = 28.06 * 1;
        iVol = 616000 * 1;
        sVol = '616,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 10);
        iClose = 28.43 * 1;
        iOpen = 28.39 * 1;
        iHigh = 28.62 * 1;
        iLow = 28.27 * 1;
        iVol = 1024700 * 1;
        sVol = '1,024,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 13);
        iClose = 28.23 * 1;
        iOpen = 28.42 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.09 * 1;
        iVol = 829500 * 1;
        sVol = '829,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 14);
        iClose = 28.63 * 1;
        iOpen = 28.28 * 1;
        iHigh = 28.69 * 1;
        iLow = 28.28 * 1;
        iVol = 756100 * 1;
        sVol = '756,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 15);
        iClose = 28.68 * 1;
        iOpen = 28.65 * 1;
        iHigh = 28.72 * 1;
        iLow = 28.38 * 1;
        iVol = 721500 * 1;
        sVol = '721,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 16);
        iClose = 28.62 * 1;
        iOpen = 28.55 * 1;
        iHigh = 28.81 * 1;
        iLow = 28.35 * 1;
        iVol = 907400 * 1;
        sVol = '907,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 17);
        iClose = 28.67 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.45 * 1;
        iVol = 1002200 * 1;
        sVol = '1,002,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 21);
        iClose = 28.32 * 1;
        iOpen = 28.86 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.15 * 1;
        iVol = 1113900 * 1;
        sVol = '1,113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 22);
        iClose = 28.33 * 1;
        iOpen = 28.44 * 1;
        iHigh = 28.49 * 1;
        iLow = 28.03 * 1;
        iVol = 844200 * 1;
        sVol = '844,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 23);
        iClose = 27.96 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.27 * 1;
        iLow = 27.71 * 1;
        iVol = 1411200 * 1;
        sVol = '1,411,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 24);
        iClose = 26.83 * 1;
        iOpen = 27.86 * 1;
        iHigh = 27.95 * 1;
        iLow = 26.82 * 1;
        iVol = 2163500 * 1;
        sVol = '2,163,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 27);
        iClose = 26.90 * 1;
        iOpen = 26.97 * 1;
        iHigh = 27.24 * 1;
        iLow = 26.66 * 1;
        iVol = 2110300 * 1;
        sVol = '2,110,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 28);
        iClose = 25.76 * 1;
        iOpen = 25.37 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.22 * 1;
        iVol = 3750600 * 1;
        sVol = '3,750,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 29);
        iClose = 25.76 * 1;
        iOpen = 25.83 * 1;
        iHigh = 25.92 * 1;
        iLow = 25.49 * 1;
        iVol = 2092200 * 1;
        sVol = '2,092,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 30);
        iClose = 25.75 * 1;
        iOpen = 25.89 * 1;
        iHigh = 25.89 * 1;
        iLow = 25.26 * 1;
        iVol = 1975600 * 1;
        sVol = '1,975,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 31);
        iClose = 25.71 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.04 * 1;
        iLow = 25.44 * 1;
        iVol = 1519000 * 1;
        sVol = '1,519,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 3);
        iClose = 25.03 * 1;
        iOpen = 25.79 * 1;
        iHigh = 25.89 * 1;
        iLow = 24.99 * 1;
        iVol = 1947100 * 1;
        sVol = '1,947,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 4);
        iClose = 25.12 * 1;
        iOpen = 25.11 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.93 * 1;
        iVol = 1344900 * 1;
        sVol = '1,344,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 5);
        iClose = 25.29 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.33 * 1;
        iLow = 24.71 * 1;
        iVol = 1414900 * 1;
        sVol = '1,414,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 6);
        iClose = 25.31 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.41 * 1;
        iLow = 25.00 * 1;
        iVol = 1280400 * 1;
        sVol = '1,280,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 7);
        iClose = 25.57 * 1;
        iOpen = 25.36 * 1;
        iHigh = 25.59 * 1;
        iLow = 25.21 * 1;
        iVol = 1006800 * 1;
        sVol = '1,006,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 10);
        iClose = 25.49 * 1;
        iOpen = 25.63 * 1;
        iHigh = 25.67 * 1;
        iLow = 25.46 * 1;
        iVol = 1516000 * 1;
        sVol = '1,516,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 11);
        iClose = 25.94 * 1;
        iOpen = 25.58 * 1;
        iHigh = 26.04 * 1;
        iLow = 25.48 * 1;
        iVol = 760800 * 1;
        sVol = '760,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 12);
        iClose = 26.09 * 1;
        iOpen = 25.93 * 1;
        iHigh = 26.11 * 1;
        iLow = 25.84 * 1;
        iVol = 724600 * 1;
        sVol = '724,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 13);
        iClose = 25.55 * 1;
        iOpen = 25.84 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.36 * 1;
        iVol = 2158900 * 1;
        sVol = '2,158,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 14);
        iClose = 25.89 * 1;
        iOpen = 25.58 * 1;
        iHigh = 25.97 * 1;
        iLow = 25.43 * 1;
        iVol = 1160400 * 1;
        sVol = '1,160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 18);
        iClose = 25.96 * 1;
        iOpen = 25.96 * 1;
        iHigh = 26.02 * 1;
        iLow = 25.71 * 1;
        iVol = 872500 * 1;
        sVol = '872,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 19);
        iClose = 25.77 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.11 * 1;
        iLow = 25.75 * 1;
        iVol = 1002200 * 1;
        sVol = '1,002,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 20);
        iClose = 26.56 * 1;
        iOpen = 25.77 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.77 * 1;
        iVol = 1095600 * 1;
        sVol = '1,095,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 21);
        iClose = 25.98 * 1;
        iOpen = 26.69 * 1;
        iHigh = 26.76 * 1;
        iLow = 25.98 * 1;
        iVol = 686600 * 1;
        sVol = '686,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 24);
        iClose = 26.00 * 1;
        iOpen = 25.97 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.97 * 1;
        iVol = 544800 * 1;
        sVol = '544,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 25);
        iClose = 26.00 * 1;
        iOpen = 26.06 * 1;
        iHigh = 26.45 * 1;
        iLow = 25.87 * 1;
        iVol = 875800 * 1;
        sVol = '875,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 26);
        iClose = 25.91 * 1;
        iOpen = 26.07 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.83 * 1;
        iVol = 882200 * 1;
        sVol = '882,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 27);
        iClose = 26.16 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.16 * 1;
        iLow = 25.87 * 1;
        iVol = 685600 * 1;
        sVol = '685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 28);
        iClose = 26.19 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.59 * 1;
        iLow = 26.15 * 1;
        iVol = 851900 * 1;
        sVol = '851,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 3);
        iClose = 26.22 * 1;
        iOpen = 26.07 * 1;
        iHigh = 26.40 * 1;
        iLow = 26.00 * 1;
        iVol = 976400 * 1;
        sVol = '976,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 4);
        iClose = 26.87 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.96 * 1;
        iLow = 26.40 * 1;
        iVol = 1402200 * 1;
        sVol = '1,402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 5);
        iClose = 26.81 * 1;
        iOpen = 26.82 * 1;
        iHigh = 26.97 * 1;
        iLow = 26.61 * 1;
        iVol = 539500 * 1;
        sVol = '539,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 27.33 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.71 * 1;
        iLow = 26.84 * 1;
        iVol = 706400 * 1;
        sVol = '706,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 7);
        iClose = 27.80 * 1;
        iOpen = 27.46 * 1;
        iHigh = 27.83 * 1;
        iLow = 27.36 * 1;
        iVol = 1124700 * 1;
        sVol = '1,124,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 27.72 * 1;
        iOpen = 27.73 * 1;
        iHigh = 27.93 * 1;
        iLow = 27.58 * 1;
        iVol = 650200 * 1;
        sVol = '650,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 11);
        iClose = 27.46 * 1;
        iOpen = 27.72 * 1;
        iHigh = 27.74 * 1;
        iLow = 27.33 * 1;
        iVol = 1110800 * 1;
        sVol = '1,110,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 12);
        iClose = 27.00 * 1;
        iOpen = 27.18 * 1;
        iHigh = 27.21 * 1;
        iLow = 26.87 * 1;
        iVol = 805100 * 1;
        sVol = '805,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 13);
        iClose = 27.34 * 1;
        iOpen = 27.16 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.14 * 1;
        iVol = 2043800 * 1;
        sVol = '2,043,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 27.11 * 1;
        iOpen = 27.19 * 1;
        iHigh = 27.55 * 1;
        iLow = 27.07 * 1;
        iVol = 497000 * 1;
        sVol = '497,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 27.14 * 1;
        iOpen = 27.17 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.91 * 1;
        iVol = 664900 * 1;
        sVol = '664,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 18);
        iClose = 27.51 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.65 * 1;
        iLow = 27.21 * 1;
        iVol = 569100 * 1;
        sVol = '569,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 27.23 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.57 * 1;
        iLow = 27.10 * 1;
        iVol = 419700 * 1;
        sVol = '419,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 20);
        iClose = 27.28 * 1;
        iOpen = 27.19 * 1;
        iHigh = 27.35 * 1;
        iLow = 27.06 * 1;
        iVol = 311100 * 1;
        sVol = '311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 21);
        iClose = 27.27 * 1;
        iOpen = 27.47 * 1;
        iHigh = 27.79 * 1;
        iLow = 27.24 * 1;
        iVol = 1031000 * 1;
        sVol = '1,031,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 24);
        iClose = 27.18 * 1;
        iOpen = 27.34 * 1;
        iHigh = 27.57 * 1;
        iLow = 27.14 * 1;
        iVol = 581900 * 1;
        sVol = '581,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 25);
        iClose = 27.52 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.52 * 1;
        iLow = 27.18 * 1;
        iVol = 460200 * 1;
        sVol = '460,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 26);
        iClose = 27.12 * 1;
        iOpen = 27.70 * 1;
        iHigh = 27.71 * 1;
        iLow = 27.11 * 1;
        iVol = 722100 * 1;
        sVol = '722,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 26.86 * 1;
        iOpen = 27.14 * 1;
        iHigh = 27.18 * 1;
        iLow = 26.70 * 1;
        iVol = 596700 * 1;
        sVol = '596,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 28);
        iClose = 26.80 * 1;
        iOpen = 26.82 * 1;
        iHigh = 27.20 * 1;
        iLow = 26.75 * 1;
        iVol = 574300 * 1;
        sVol = '574,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 27.61 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.63 * 1;
        iLow = 26.89 * 1;
        iVol = 617600 * 1;
        sVol = '617,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 1);
        iClose = 27.87 * 1;
        iOpen = 27.61 * 1;
        iHigh = 27.98 * 1;
        iLow = 27.53 * 1;
        iVol = 872600 * 1;
        sVol = '872,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 2);
        iClose = 28.32 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.33 * 1;
        iLow = 27.81 * 1;
        iVol = 661500 * 1;
        sVol = '661,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 3);
        iClose = 28.70 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.74 * 1;
        iLow = 28.34 * 1;
        iVol = 792600 * 1;
        sVol = '792,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 4);
        iClose = 28.63 * 1;
        iOpen = 28.78 * 1;
        iHigh = 29.28 * 1;
        iLow = 28.43 * 1;
        iVol = 1373600 * 1;
        sVol = '1,373,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 7);
        iClose = 27.72 * 1;
        iOpen = 27.88 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.61 * 1;
        iVol = 1160300 * 1;
        sVol = '1,160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 8);
        iClose = 27.90 * 1;
        iOpen = 27.74 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.33 * 1;
        iVol = 662500 * 1;
        sVol = '662,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 9);
        iClose = 28.09 * 1;
        iOpen = 28.04 * 1;
        iHigh = 28.18 * 1;
        iLow = 27.85 * 1;
        iVol = 558400 * 1;
        sVol = '558,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 10);
        iClose = 27.53 * 1;
        iOpen = 28.11 * 1;
        iHigh = 28.13 * 1;
        iLow = 27.44 * 1;
        iVol = 829900 * 1;
        sVol = '829,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 11);
        iClose = 27.17 * 1;
        iOpen = 27.36 * 1;
        iHigh = 27.65 * 1;
        iLow = 27.07 * 1;
        iVol = 685600 * 1;
        sVol = '685,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 14);
        iClose = 27.33 * 1;
        iOpen = 27.44 * 1;
        iHigh = 27.49 * 1;
        iLow = 27.07 * 1;
        iVol = 828600 * 1;
        sVol = '828,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 15);
        iClose = 27.98 * 1;
        iOpen = 27.32 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.11 * 1;
        iVol = 992400 * 1;
        sVol = '992,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 16);
        iClose = 28.49 * 1;
        iOpen = 28.19 * 1;
        iHigh = 28.52 * 1;
        iLow = 28.13 * 1;
        iVol = 585200 * 1;
        sVol = '585,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 17);
        iClose = 28.55 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.67 * 1;
        iLow = 28.31 * 1;
        iVol = 470500 * 1;
        sVol = '470,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 21);
        iClose = 28.37 * 1;
        iOpen = 28.52 * 1;
        iHigh = 28.53 * 1;
        iLow = 28.21 * 1;
        iVol = 554800 * 1;
        sVol = '554,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 22);
        iClose = 28.70 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.31 * 1;
        iVol = 502900 * 1;
        sVol = '502,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 23);
        iClose = 28.66 * 1;
        iOpen = 28.78 * 1;
        iHigh = 28.87 * 1;
        iLow = 28.66 * 1;
        iVol = 593000 * 1;
        sVol = '593,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 24);
        iClose = 28.76 * 1;
        iOpen = 28.74 * 1;
        iHigh = 29.03 * 1;
        iLow = 28.58 * 1;
        iVol = 950100 * 1;
        sVol = '950,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 27.75 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.41 * 1;
        iLow = 27.06 * 1;
        iVol = 1601300 * 1;
        sVol = '1,601,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 27.58 * 1;
        iOpen = 27.81 * 1;
        iHigh = 28.33 * 1;
        iLow = 27.57 * 1;
        iVol = 1344800 * 1;
        sVol = '1,344,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 27.73 * 1;
        iOpen = 27.74 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.69 * 1;
        iVol = 824300 * 1;
        sVol = '824,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 30);
        iClose = 28.10 * 1;
        iOpen = 27.71 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.64 * 1;
        iVol = 501000 * 1;
        sVol = '501,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 1);
        iClose = 27.59 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.50 * 1;
        iVol = 743900 * 1;
        sVol = '743,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 2);
        iClose = 27.77 * 1;
        iOpen = 27.65 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.61 * 1;
        iVol = 553200 * 1;
        sVol = '553,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 5);
        iClose = 27.88 * 1;
        iOpen = 27.59 * 1;
        iHigh = 27.91 * 1;
        iLow = 27.37 * 1;
        iVol = 516500 * 1;
        sVol = '516,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 27.51 * 1;
        iOpen = 27.85 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.43 * 1;
        iVol = 505900 * 1;
        sVol = '505,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 7);
        iClose = 28.00 * 1;
        iOpen = 27.43 * 1;
        iHigh = 28.01 * 1;
        iLow = 27.00 * 1;
        iVol = 796400 * 1;
        sVol = '796,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 8);
        iClose = 27.77 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.57 * 1;
        iLow = 27.74 * 1;
        iVol = 754000 * 1;
        sVol = '754,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 9);
        iClose = 28.00 * 1;
        iOpen = 27.64 * 1;
        iHigh = 28.06 * 1;
        iLow = 27.63 * 1;
        iVol = 341200 * 1;
        sVol = '341,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 12);
        iClose = 28.29 * 1;
        iOpen = 28.17 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.15 * 1;
        iVol = 666500 * 1;
        sVol = '666,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 28.09 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.36 * 1;
        iLow = 28.00 * 1;
        iVol = 677300 * 1;
        sVol = '677,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 27.51 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.01 * 1;
        iLow = 27.46 * 1;
        iVol = 540300 * 1;
        sVol = '540,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 27.32 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.59 * 1;
        iLow = 27.16 * 1;
        iVol = 631500 * 1;
        sVol = '631,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 16);
        iClose = 27.15 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.93 * 1;
        iVol = 1215700 * 1;
        sVol = '1,215,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 19);
        iClose = 27.19 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.67 * 1;
        iLow = 27.06 * 1;
        iVol = 805900 * 1;
        sVol = '805,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 20);
        iClose = 26.81 * 1;
        iOpen = 27.13 * 1;
        iHigh = 27.20 * 1;
        iLow = 26.50 * 1;
        iVol = 1106900 * 1;
        sVol = '1,106,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 21);
        iClose = 26.56 * 1;
        iOpen = 26.99 * 1;
        iHigh = 27.12 * 1;
        iLow = 26.50 * 1;
        iVol = 844900 * 1;
        sVol = '844,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 22);
        iClose = 26.58 * 1;
        iOpen = 26.57 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.42 * 1;
        iVol = 1468200 * 1;
        sVol = '1,468,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 23);
        iClose = 26.63 * 1;
        iOpen = 26.58 * 1;
        iHigh = 26.79 * 1;
        iLow = 26.50 * 1;
        iVol = 1785700 * 1;
        sVol = '1,785,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 27);
        iClose = 27.02 * 1;
        iOpen = 26.82 * 1;
        iHigh = 27.11 * 1;
        iLow = 26.80 * 1;
        iVol = 1074900 * 1;
        sVol = '1,074,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 26.87 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.18 * 1;
        iLow = 26.87 * 1;
        iVol = 796800 * 1;
        sVol = '796,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 29);
        iClose = 27.04 * 1;
        iOpen = 27.01 * 1;
        iHigh = 27.08 * 1;
        iLow = 26.81 * 1;
        iVol = 697600 * 1;
        sVol = '697,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 30);
        iClose = 27.25 * 1;
        iOpen = 27.17 * 1;
        iHigh = 27.43 * 1;
        iLow = 27.10 * 1;
        iVol = 896400 * 1;
        sVol = '896,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 2);
        iClose = 27.03 * 1;
        iOpen = 27.23 * 1;
        iHigh = 27.41 * 1;
        iLow = 26.99 * 1;
        iVol = 659600 * 1;
        sVol = '659,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 3);
        iClose = 27.23 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.34 * 1;
        iLow = 26.97 * 1;
        iVol = 1276900 * 1;
        sVol = '1,276,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 4);
        iClose = 27.27 * 1;
        iOpen = 27.22 * 1;
        iHigh = 27.40 * 1;
        iLow = 27.10 * 1;
        iVol = 848300 * 1;
        sVol = '848,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 5);
        iClose = 27.31 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.53 * 1;
        iLow = 26.99 * 1;
        iVol = 596300 * 1;
        sVol = '596,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 6);
        iClose = 27.74 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.76 * 1;
        iLow = 27.31 * 1;
        iVol = 1371300 * 1;
        sVol = '1,371,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 27.93 * 1;
        iOpen = 27.68 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.57 * 1;
        iVol = 747500 * 1;
        sVol = '747,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 10);
        iClose = 28.00 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.11 * 1;
        iLow = 27.68 * 1;
        iVol = 578100 * 1;
        sVol = '578,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 11);
        iClose = 27.84 * 1;
        iOpen = 27.85 * 1;
        iHigh = 28.01 * 1;
        iLow = 27.62 * 1;
        iVol = 593900 * 1;
        sVol = '593,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 12);
        iClose = 27.62 * 1;
        iOpen = 27.77 * 1;
        iHigh = 28.02 * 1;
        iLow = 27.56 * 1;
        iVol = 835300 * 1;
        sVol = '835,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 13);
        iClose = 27.85 * 1;
        iOpen = 27.65 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.50 * 1;
        iVol = 518900 * 1;
        sVol = '518,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 16);
        iClose = 27.86 * 1;
        iOpen = 27.76 * 1;
        iHigh = 28.02 * 1;
        iLow = 27.65 * 1;
        iVol = 562200 * 1;
        sVol = '562,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 17);
        iClose = 27.92 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.73 * 1;
        iVol = 739100 * 1;
        sVol = '739,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 18);
        iClose = 27.97 * 1;
        iOpen = 27.90 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.48 * 1;
        iVol = 465300 * 1;
        sVol = '465,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 27.95 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.05 * 1;
        iLow = 27.90 * 1;
        iVol = 355400 * 1;
        sVol = '355,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 20);
        iClose = 27.72 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.07 * 1;
        iLow = 27.61 * 1;
        iVol = 849600 * 1;
        sVol = '849,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 27.46 * 1;
        iOpen = 27.76 * 1;
        iHigh = 27.80 * 1;
        iLow = 27.44 * 1;
        iVol = 363500 * 1;
        sVol = '363,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 24);
        iClose = 26.51 * 1;
        iOpen = 27.42 * 1;
        iHigh = 27.42 * 1;
        iLow = 26.51 * 1;
        iVol = 1139600 * 1;
        sVol = '1,139,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 25);
        iClose = 26.96 * 1;
        iOpen = 26.63 * 1;
        iHigh = 26.97 * 1;
        iLow = 26.54 * 1;
        iVol = 783600 * 1;
        sVol = '783,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 26);
        iClose = 26.82 * 1;
        iOpen = 26.91 * 1;
        iHigh = 26.97 * 1;
        iLow = 26.58 * 1;
        iVol = 489200 * 1;
        sVol = '489,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 27);
        iClose = 26.81 * 1;
        iOpen = 26.62 * 1;
        iHigh = 26.84 * 1;
        iLow = 26.54 * 1;
        iVol = 1928400 * 1;
        sVol = '1,928,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 30);
        iClose = 26.92 * 1;
        iOpen = 26.81 * 1;
        iHigh = 27.08 * 1;
        iLow = 26.72 * 1;
        iVol = 811600 * 1;
        sVol = '811,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 27.34 * 1;
        iOpen = 27.03 * 1;
        iHigh = 27.48 * 1;
        iLow = 26.91 * 1;
        iVol = 952500 * 1;
        sVol = '952,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 26.83 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.77 * 1;
        iVol = 498400 * 1;
        sVol = '498,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 3);
        iClose = 26.98 * 1;
        iOpen = 26.96 * 1;
        iHigh = 27.04 * 1;
        iLow = 26.90 * 1;
        iVol = 148000 * 1;
        sVol = '148,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 7);
        iClose = 26.48 * 1;
        iOpen = 26.94 * 1;
        iHigh = 26.98 * 1;
        iLow = 26.35 * 1;
        iVol = 470400 * 1;
        sVol = '470,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 26.42 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.81 * 1;
        iLow = 26.33 * 1;
        iVol = 738900 * 1;
        sVol = '738,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 26.26 * 1;
        iOpen = 26.45 * 1;
        iHigh = 26.55 * 1;
        iLow = 26.20 * 1;
        iVol = 348500 * 1;
        sVol = '348,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 10);
        iClose = 25.97 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.14 * 1;
        iLow = 25.71 * 1;
        iVol = 497000 * 1;
        sVol = '497,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 11);
        iClose = 26.13 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.28 * 1;
        iLow = 25.90 * 1;
        iVol = 327300 * 1;
        sVol = '327,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 14);
        iClose = 26.26 * 1;
        iOpen = 26.38 * 1;
        iHigh = 26.39 * 1;
        iLow = 26.12 * 1;
        iVol = 473000 * 1;
        sVol = '473,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 26.20 * 1;
        iOpen = 26.32 * 1;
        iHigh = 26.42 * 1;
        iLow = 26.11 * 1;
        iVol = 384600 * 1;
        sVol = '384,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 25.90 * 1;
        iOpen = 26.23 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.73 * 1;
        iVol = 633300 * 1;
        sVol = '633,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 17);
        iClose = 25.61 * 1;
        iOpen = 25.80 * 1;
        iHigh = 25.94 * 1;
        iLow = 25.61 * 1;
        iVol = 453400 * 1;
        sVol = '453,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 26.47 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.80 * 1;
        iVol = 720100 * 1;
        sVol = '720,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 21);
        iClose = 26.40 * 1;
        iOpen = 26.38 * 1;
        iHigh = 26.48 * 1;
        iLow = 26.06 * 1;
        iVol = 436100 * 1;
        sVol = '436,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 22);
        iClose = 26.79 * 1;
        iOpen = 26.42 * 1;
        iHigh = 26.84 * 1;
        iLow = 26.40 * 1;
        iVol = 563300 * 1;
        sVol = '563,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 26.55 * 1;
        iOpen = 26.77 * 1;
        iHigh = 26.79 * 1;
        iLow = 26.40 * 1;
        iVol = 409900 * 1;
        sVol = '409,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 26.76 * 1;
        iOpen = 26.57 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.48 * 1;
        iVol = 1046600 * 1;
        sVol = '1,046,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 26.15 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.56 * 1;
        iLow = 25.44 * 1;
        iVol = 2582700 * 1;
        sVol = '2,582,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 26.30 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.96 * 1;
        iVol = 1142800 * 1;
        sVol = '1,142,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 29);
        iClose = 26.84 * 1;
        iOpen = 26.34 * 1;
        iHigh = 27.02 * 1;
        iLow = 26.15 * 1;
        iVol = 1412600 * 1;
        sVol = '1,412,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 27.17 * 1;
        iOpen = 27.03 * 1;
        iHigh = 27.22 * 1;
        iLow = 26.75 * 1;
        iVol = 1211100 * 1;
        sVol = '1,211,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 26.57 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.04 * 1;
        iLow = 26.28 * 1;
        iVol = 1111000 * 1;
        sVol = '1,111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 1);
        iClose = 26.48 * 1;
        iOpen = 26.43 * 1;
        iHigh = 26.65 * 1;
        iLow = 26.15 * 1;
        iVol = 1172000 * 1;
        sVol = '1,172,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 4);
        iClose = 26.68 * 1;
        iOpen = 26.58 * 1;
        iHigh = 26.73 * 1;
        iLow = 26.14 * 1;
        iVol = 676500 * 1;
        sVol = '676,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 5);
        iClose = 26.49 * 1;
        iOpen = 26.56 * 1;
        iHigh = 26.75 * 1;
        iLow = 26.29 * 1;
        iVol = 509900 * 1;
        sVol = '509,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 6);
        iClose = 26.55 * 1;
        iOpen = 26.28 * 1;
        iHigh = 26.65 * 1;
        iLow = 26.20 * 1;
        iVol = 490300 * 1;
        sVol = '490,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 7);
        iClose = 25.98 * 1;
        iOpen = 26.38 * 1;
        iHigh = 26.41 * 1;
        iLow = 25.95 * 1;
        iVol = 356400 * 1;
        sVol = '356,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 26.27 * 1;
        iOpen = 25.94 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.86 * 1;
        iVol = 375000 * 1;
        sVol = '375,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 11);
        iClose = 26.23 * 1;
        iOpen = 26.47 * 1;
        iHigh = 26.49 * 1;
        iLow = 26.12 * 1;
        iVol = 548700 * 1;
        sVol = '548,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 12);
        iClose = 25.66 * 1;
        iOpen = 26.11 * 1;
        iHigh = 26.13 * 1;
        iLow = 25.23 * 1;
        iVol = 1642700 * 1;
        sVol = '1,642,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 26.13 * 1;
        iOpen = 25.76 * 1;
        iHigh = 26.17 * 1;
        iLow = 25.57 * 1;
        iVol = 741300 * 1;
        sVol = '741,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 14);
        iClose = 26.72 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.77 * 1;
        iLow = 26.11 * 1;
        iVol = 640400 * 1;
        sVol = '640,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 15);
        iClose = 26.85 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.50 * 1;
        iVol = 916600 * 1;
        sVol = '916,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 27.02 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.12 * 1;
        iLow = 26.88 * 1;
        iVol = 598900 * 1;
        sVol = '598,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 19);
        iClose = 27.18 * 1;
        iOpen = 27.04 * 1;
        iHigh = 27.21 * 1;
        iLow = 26.98 * 1;
        iVol = 503500 * 1;
        sVol = '503,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 20);
        iClose = 27.35 * 1;
        iOpen = 27.11 * 1;
        iHigh = 27.45 * 1;
        iLow = 27.03 * 1;
        iVol = 566500 * 1;
        sVol = '566,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 21);
        iClose = 27.45 * 1;
        iOpen = 27.32 * 1;
        iHigh = 27.56 * 1;
        iLow = 27.24 * 1;
        iVol = 465900 * 1;
        sVol = '465,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 22);
        iClose = 27.66 * 1;
        iOpen = 27.46 * 1;
        iHigh = 27.77 * 1;
        iLow = 27.38 * 1;
        iVol = 636300 * 1;
        sVol = '636,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 25);
        iClose = 27.58 * 1;
        iOpen = 27.73 * 1;
        iHigh = 27.90 * 1;
        iLow = 27.50 * 1;
        iVol = 673200 * 1;
        sVol = '673,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 26);
        iClose = 27.48 * 1;
        iOpen = 27.62 * 1;
        iHigh = 27.74 * 1;
        iLow = 27.27 * 1;
        iVol = 688700 * 1;
        sVol = '688,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 27);
        iClose = 27.02 * 1;
        iOpen = 27.53 * 1;
        iHigh = 27.54 * 1;
        iLow = 26.92 * 1;
        iVol = 1119400 * 1;
        sVol = '1,119,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 28);
        iClose = 27.19 * 1;
        iOpen = 26.89 * 1;
        iHigh = 27.22 * 1;
        iLow = 26.78 * 1;
        iVol = 492700 * 1;
        sVol = '492,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 29);
        iClose = 27.29 * 1;
        iOpen = 27.19 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.94 * 1;
        iVol = 760900 * 1;
        sVol = '760,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 2);
        iClose = 27.51 * 1;
        iOpen = 27.33 * 1;
        iHigh = 27.84 * 1;
        iLow = 27.29 * 1;
        iVol = 892900 * 1;
        sVol = '892,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 27.75 * 1;
        iOpen = 27.68 * 1;
        iHigh = 27.84 * 1;
        iLow = 27.65 * 1;
        iVol = 968300 * 1;
        sVol = '968,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 4);
        iClose = 27.68 * 1;
        iOpen = 27.75 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.65 * 1;
        iVol = 614900 * 1;
        sVol = '614,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 5);
        iClose = 27.55 * 1;
        iOpen = 27.62 * 1;
        iHigh = 27.78 * 1;
        iLow = 27.50 * 1;
        iVol = 482600 * 1;
        sVol = '482,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 27.21 * 1;
        iOpen = 27.52 * 1;
        iHigh = 27.67 * 1;
        iLow = 27.14 * 1;
        iVol = 497700 * 1;
        sVol = '497,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 9);
        iClose = 26.80 * 1;
        iOpen = 27.16 * 1;
        iHigh = 27.21 * 1;
        iLow = 26.80 * 1;
        iVol = 494000 * 1;
        sVol = '494,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 10);
        iClose = 26.88 * 1;
        iOpen = 26.88 * 1;
        iHigh = 26.91 * 1;
        iLow = 26.51 * 1;
        iVol = 374100 * 1;
        sVol = '374,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 11);
        iClose = 27.21 * 1;
        iOpen = 26.68 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.56 * 1;
        iVol = 1013800 * 1;
        sVol = '1,013,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 12);
        iClose = 26.91 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.64 * 1;
        iVol = 555400 * 1;
        sVol = '555,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 15);
        iClose = 26.68 * 1;
        iOpen = 26.89 * 1;
        iHigh = 26.91 * 1;
        iLow = 26.63 * 1;
        iVol = 558500 * 1;
        sVol = '558,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 16);
        iClose = 26.46 * 1;
        iOpen = 26.67 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.35 * 1;
        iVol = 765600 * 1;
        sVol = '765,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 17);
        iClose = 26.44 * 1;
        iOpen = 26.53 * 1;
        iHigh = 26.64 * 1;
        iLow = 26.30 * 1;
        iVol = 598800 * 1;
        sVol = '598,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 18);
        iClose = 26.31 * 1;
        iOpen = 26.55 * 1;
        iHigh = 26.55 * 1;
        iLow = 26.30 * 1;
        iVol = 491100 * 1;
        sVol = '491,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 19);
        iClose = 26.09 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.49 * 1;
        iLow = 25.85 * 1;
        iVol = 1332500 * 1;
        sVol = '1,332,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 22);
        iClose = 26.14 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.24 * 1;
        iLow = 25.88 * 1;
        iVol = 1292600 * 1;
        sVol = '1,292,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 23);
        iClose = 25.90 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.86 * 1;
        iVol = 893400 * 1;
        sVol = '893,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 24);
        iClose = 25.94 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.01 * 1;
        iLow = 25.73 * 1;
        iVol = 622000 * 1;
        sVol = '622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 25);
        iClose = 25.67 * 1;
        iOpen = 25.88 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.51 * 1;
        iVol = 612800 * 1;
        sVol = '612,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 26);
        iClose = 25.79 * 1;
        iOpen = 25.69 * 1;
        iHigh = 25.80 * 1;
        iLow = 25.53 * 1;
        iVol = 330100 * 1;
        sVol = '330,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 29);
        iClose = 25.79 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.89 * 1;
        iLow = 25.50 * 1;
        iVol = 376800 * 1;
        sVol = '376,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 30);
        iClose = 25.25 * 1;
        iOpen = 25.87 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.25 * 1;
        iVol = 723700 * 1;
        sVol = '723,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 1);
        iClose = 24.97 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.29 * 1;
        iLow = 24.73 * 1;
        iVol = 955300 * 1;
        sVol = '955,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 24.92 * 1;
        iOpen = 24.91 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.46 * 1;
        iVol = 807300 * 1;
        sVol = '807,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 3);
        iClose = 24.93 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.14 * 1;
        iLow = 24.90 * 1;
        iVol = 452100 * 1;
        sVol = '452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 6);
        iClose = 25.19 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.27 * 1;
        iLow = 24.88 * 1;
        iVol = 517300 * 1;
        sVol = '517,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 7);
        iClose = 24.77 * 1;
        iOpen = 25.01 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.74 * 1;
        iVol = 493200 * 1;
        sVol = '493,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 8);
        iClose = 25.15 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.51 * 1;
        iVol = 744500 * 1;
        sVol = '744,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 9);
        iClose = 24.08 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.07 * 1;
        iVol = 672700 * 1;
        sVol = '672,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 23.89 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.31 * 1;
        iLow = 23.77 * 1;
        iVol = 504700 * 1;
        sVol = '504,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 23.70 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.14 * 1;
        iLow = 23.61 * 1;
        iVol = 564800 * 1;
        sVol = '564,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 14);
        iClose = 24.07 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.75 * 1;
        iVol = 657000 * 1;
        sVol = '657,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 24.27 * 1;
        iOpen = 23.59 * 1;
        iHigh = 24.47 * 1;
        iLow = 23.38 * 1;
        iVol = 854600 * 1;
        sVol = '854,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 24.11 * 1;
        iOpen = 23.81 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.43 * 1;
        iVol = 1206100 * 1;
        sVol = '1,206,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 24.23 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.50 * 1;
        iLow = 24.09 * 1;
        iVol = 335900 * 1;
        sVol = '335,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 20);
        iClose = 24.83 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.84 * 1;
        iLow = 24.16 * 1;
        iVol = 398700 * 1;
        sVol = '398,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 21);
        iClose = 25.51 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.52 * 1;
        iLow = 24.90 * 1;
        iVol = 453600 * 1;
        sVol = '453,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 22);
        iClose = 25.09 * 1;
        iOpen = 25.63 * 1;
        iHigh = 25.72 * 1;
        iLow = 25.06 * 1;
        iVol = 335800 * 1;
        sVol = '335,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 23);
        iClose = 24.90 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.30 * 1;
        iLow = 24.84 * 1;
        iVol = 698500 * 1;
        sVol = '698,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 24);
        iClose = 23.28 * 1;
        iOpen = 23.25 * 1;
        iHigh = 24.17 * 1;
        iLow = 23.12 * 1;
        iVol = 1860000 * 1;
        sVol = '1,860,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 27);
        iClose = 23.60 * 1;
        iOpen = 23.11 * 1;
        iHigh = 23.68 * 1;
        iLow = 22.86 * 1;
        iVol = 1103700 * 1;
        sVol = '1,103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 24.60 * 1;
        iOpen = 23.57 * 1;
        iHigh = 24.67 * 1;
        iLow = 23.57 * 1;
        iVol = 1003900 * 1;
        sVol = '1,003,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 23.67 * 1;
        iOpen = 24.70 * 1;
        iHigh = 24.71 * 1;
        iLow = 23.52 * 1;
        iVol = 911300 * 1;
        sVol = '911,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 30);
        iClose = 24.08 * 1;
        iOpen = 23.49 * 1;
        iHigh = 24.17 * 1;
        iLow = 23.49 * 1;
        iVol = 847200 * 1;
        sVol = '847,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 31);
        iClose = 24.24 * 1;
        iOpen = 24.45 * 1;
        iHigh = 24.52 * 1;
        iLow = 24.07 * 1;
        iVol = 1018700 * 1;
        sVol = '1,018,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 3);
        iClose = 24.35 * 1;
        iOpen = 24.26 * 1;
        iHigh = 24.86 * 1;
        iLow = 24.21 * 1;
        iVol = 755100 * 1;
        sVol = '755,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 4);
        iClose = 24.55 * 1;
        iOpen = 24.22 * 1;
        iHigh = 24.60 * 1;
        iLow = 24.20 * 1;
        iVol = 593400 * 1;
        sVol = '593,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 5);
        iClose = 25.14 * 1;
        iOpen = 24.73 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.60 * 1;
        iVol = 714400 * 1;
        sVol = '714,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 25.04 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.23 * 1;
        iLow = 24.78 * 1;
        iVol = 727700 * 1;
        sVol = '727,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 25.20 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.21 * 1;
        iLow = 25.03 * 1;
        iVol = 1008000 * 1;
        sVol = '1,008,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 25.21 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.36 * 1;
        iLow = 25.08 * 1;
        iVol = 410200 * 1;
        sVol = '410,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 11);
        iClose = 24.94 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.77 * 1;
        iVol = 770400 * 1;
        sVol = '770,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 12);
        iClose = 25.46 * 1;
        iOpen = 24.81 * 1;
        iHigh = 25.48 * 1;
        iLow = 24.76 * 1;
        iVol = 617100 * 1;
        sVol = '617,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 13);
        iClose = 25.29 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.57 * 1;
        iLow = 25.07 * 1;
        iVol = 545400 * 1;
        sVol = '545,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 14);
        iClose = 25.24 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.56 * 1;
        iLow = 25.19 * 1;
        iVol = 746700 * 1;
        sVol = '746,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 17);
        iClose = 25.29 * 1;
        iOpen = 25.23 * 1;
        iHigh = 25.41 * 1;
        iLow = 25.11 * 1;
        iVol = 541100 * 1;
        sVol = '541,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 18);
        iClose = 25.32 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.69 * 1;
        iLow = 25.27 * 1;
        iVol = 494300 * 1;
        sVol = '494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 25.11 * 1;
        iOpen = 25.31 * 1;
        iHigh = 25.31 * 1;
        iLow = 24.95 * 1;
        iVol = 501200 * 1;
        sVol = '501,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 20);
        iClose = 25.31 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.33 * 1;
        iLow = 24.93 * 1;
        iVol = 477800 * 1;
        sVol = '477,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 21);
        iClose = 25.65 * 1;
        iOpen = 25.61 * 1;
        iHigh = 25.97 * 1;
        iLow = 25.53 * 1;
        iVol = 600900 * 1;
        sVol = '600,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 25.73 * 1;
        iOpen = 25.69 * 1;
        iHigh = 25.86 * 1;
        iLow = 25.51 * 1;
        iVol = 447600 * 1;
        sVol = '447,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 25.42 * 1;
        iOpen = 25.72 * 1;
        iHigh = 25.80 * 1;
        iLow = 25.39 * 1;
        iVol = 577000 * 1;
        sVol = '577,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 26);
        iClose = 25.40 * 1;
        iOpen = 25.48 * 1;
        iHigh = 25.66 * 1;
        iLow = 25.33 * 1;
        iVol = 430700 * 1;
        sVol = '430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 28);
        iClose = 25.16 * 1;
        iOpen = 25.21 * 1;
        iHigh = 25.53 * 1;
        iLow = 25.09 * 1;
        iVol = 557600 * 1;
        sVol = '557,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 1);
        iClose = 25.03 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.27 * 1;
        iLow = 24.95 * 1;
        iVol = 740500 * 1;
        sVol = '740,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 2);
        iClose = 25.11 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.83 * 1;
        iVol = 903600 * 1;
        sVol = '903,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 25.70 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.81 * 1;
        iLow = 25.04 * 1;
        iVol = 517400 * 1;
        sVol = '517,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 25.28 * 1;
        iOpen = 25.61 * 1;
        iHigh = 25.75 * 1;
        iLow = 25.17 * 1;
        iVol = 594100 * 1;
        sVol = '594,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 5);
        iClose = 25.29 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.65 * 1;
        iLow = 25.27 * 1;
        iVol = 582400 * 1;
        sVol = '582,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 8);
        iClose = 25.12 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.28 * 1;
        iLow = 24.92 * 1;
        iVol = 544300 * 1;
        sVol = '544,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 25.19 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.19 * 1;
        iLow = 24.55 * 1;
        iVol = 946400 * 1;
        sVol = '946,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 24.59 * 1;
        iOpen = 25.14 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.54 * 1;
        iVol = 791200 * 1;
        sVol = '791,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 23.45 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.27 * 1;
        iLow = 23.27 * 1;
        iVol = 1555400 * 1;
        sVol = '1,555,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 12);
        iClose = 22.18 * 1;
        iOpen = 23.02 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.05 * 1;
        iVol = 1592100 * 1;
        sVol = '1,592,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 15);
        iClose = 22.01 * 1;
        iOpen = 22.43 * 1;
        iHigh = 22.43 * 1;
        iLow = 21.86 * 1;
        iVol = 1293500 * 1;
        sVol = '1,293,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 16);
        iClose = 21.22 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.91 * 1;
        iLow = 20.43 * 1;
        iVol = 1208000 * 1;
        sVol = '1,208,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 17);
        iClose = 21.97 * 1;
        iOpen = 21.28 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.28 * 1;
        iVol = 953400 * 1;
        sVol = '953,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 22.18 * 1;
        iOpen = 22.34 * 1;
        iHigh = 22.49 * 1;
        iLow = 21.97 * 1;
        iVol = 811100 * 1;
        sVol = '811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 19);
        iClose = 22.26 * 1;
        iOpen = 22.13 * 1;
        iHigh = 22.56 * 1;
        iLow = 22.11 * 1;
        iVol = 1235700 * 1;
        sVol = '1,235,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 22);
        iClose = 22.54 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.59 * 1;
        iLow = 22.25 * 1;
        iVol = 627700 * 1;
        sVol = '627,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 23);
        iClose = 22.67 * 1;
        iOpen = 22.68 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.51 * 1;
        iVol = 528200 * 1;
        sVol = '528,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 24);
        iClose = 22.77 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.89 * 1;
        iLow = 22.57 * 1;
        iVol = 270800 * 1;
        sVol = '270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 26);
        iClose = 23.09 * 1;
        iOpen = 22.91 * 1;
        iHigh = 23.25 * 1;
        iLow = 22.83 * 1;
        iVol = 289000 * 1;
        sVol = '289,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 29);
        iClose = 23.27 * 1;
        iOpen = 23.22 * 1;
        iHigh = 23.46 * 1;
        iLow = 23.14 * 1;
        iVol = 454700 * 1;
        sVol = '454,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 23.23 * 1;
        iOpen = 23.33 * 1;
        iHigh = 23.54 * 1;
        iLow = 23.22 * 1;
        iVol = 495800 * 1;
        sVol = '495,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 22.77 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.73 * 1;
        iVol = 557100 * 1;
        sVol = '557,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 23.00 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.10 * 1;
        iLow = 22.54 * 1;
        iVol = 515600 * 1;
        sVol = '515,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 5);
        iClose = 22.45 * 1;
        iOpen = 22.87 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.30 * 1;
        iVol = 573500 * 1;
        sVol = '573,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 6);
        iClose = 22.15 * 1;
        iOpen = 22.47 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.00 * 1;
        iVol = 966000 * 1;
        sVol = '966,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 7);
        iClose = 22.24 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.38 * 1;
        iLow = 22.10 * 1;
        iVol = 553900 * 1;
        sVol = '553,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 8);
        iClose = 22.67 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.82 * 1;
        iLow = 22.34 * 1;
        iVol = 528500 * 1;
        sVol = '528,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 9);
        iClose = 22.31 * 1;
        iOpen = 22.67 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.14 * 1;
        iVol = 459600 * 1;
        sVol = '459,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 12);
        iClose = 22.87 * 1;
        iOpen = 22.42 * 1;
        iHigh = 22.95 * 1;
        iLow = 22.27 * 1;
        iVol = 708200 * 1;
        sVol = '708,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 13);
        iClose = 23.04 * 1;
        iOpen = 23.23 * 1;
        iHigh = 23.93 * 1;
        iLow = 22.75 * 1;
        iVol = 1065600 * 1;
        sVol = '1,065,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 14);
        iClose = 23.17 * 1;
        iOpen = 22.67 * 1;
        iHigh = 23.23 * 1;
        iLow = 22.54 * 1;
        iVol = 735200 * 1;
        sVol = '735,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 15);
        iClose = 22.88 * 1;
        iOpen = 23.29 * 1;
        iHigh = 23.55 * 1;
        iLow = 22.87 * 1;
        iVol = 475200 * 1;
        sVol = '475,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 23.65 * 1;
        iOpen = 22.79 * 1;
        iHigh = 23.68 * 1;
        iLow = 22.70 * 1;
        iVol = 839800 * 1;
        sVol = '839,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 20);
        iClose = 23.78 * 1;
        iOpen = 23.79 * 1;
        iHigh = 23.92 * 1;
        iLow = 23.27 * 1;
        iVol = 768300 * 1;
        sVol = '768,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 21);
        iClose = 24.77 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.84 * 1;
        iLow = 23.58 * 1;
        iVol = 1306200 * 1;
        sVol = '1,306,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 22);
        iClose = 25.39 * 1;
        iOpen = 24.89 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.54 * 1;
        iVol = 940800 * 1;
        sVol = '940,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 23);
        iClose = 25.20 * 1;
        iOpen = 25.28 * 1;
        iHigh = 25.33 * 1;
        iLow = 24.82 * 1;
        iVol = 696800 * 1;
        sVol = '696,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 25.43 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.56 * 1;
        iLow = 24.94 * 1;
        iVol = 545200 * 1;
        sVol = '545,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 27);
        iClose = 25.39 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.48 * 1;
        iLow = 24.93 * 1;
        iVol = 673400 * 1;
        sVol = '673,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 28);
        iClose = 24.87 * 1;
        iOpen = 25.56 * 1;
        iHigh = 25.57 * 1;
        iLow = 24.83 * 1;
        iVol = 738400 * 1;
        sVol = '738,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 25.18 * 1;
        iOpen = 24.96 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.73 * 1;
        iVol = 697200 * 1;
        sVol = '697,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 30);
        iClose = 25.07 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.90 * 1;
        iVol = 680800 * 1;
        sVol = '680,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 2);
        iClose = 25.28 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.57 * 1;
        iLow = 24.77 * 1;
        iVol = 747500 * 1;
        sVol = '747,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 3);
        iClose = 25.43 * 1;
        iOpen = 25.40 * 1;
        iHigh = 25.52 * 1;
        iLow = 24.94 * 1;
        iVol = 888900 * 1;
        sVol = '888,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 4);
        iClose = 24.95 * 1;
        iOpen = 25.23 * 1;
        iHigh = 25.57 * 1;
        iLow = 24.89 * 1;
        iVol = 672300 * 1;
        sVol = '672,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 5);
        iClose = 25.84 * 1;
        iOpen = 25.12 * 1;
        iHigh = 26.18 * 1;
        iLow = 24.93 * 1;
        iVol = 1094800 * 1;
        sVol = '1,094,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 6);
        iClose = 26.21 * 1;
        iOpen = 25.85 * 1;
        iHigh = 26.47 * 1;
        iLow = 25.33 * 1;
        iVol = 1384600 * 1;
        sVol = '1,384,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 9);
        iClose = 27.36 * 1;
        iOpen = 26.52 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.37 * 1;
        iVol = 1930000 * 1;
        sVol = '1,930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 26.87 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.68 * 1;
        iLow = 26.77 * 1;
        iVol = 1308600 * 1;
        sVol = '1,308,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 11);
        iClose = 26.75 * 1;
        iOpen = 26.87 * 1;
        iHigh = 27.15 * 1;
        iLow = 26.61 * 1;
        iVol = 752400 * 1;
        sVol = '752,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 12);
        iClose = 27.18 * 1;
        iOpen = 26.99 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.98 * 1;
        iVol = 451900 * 1;
        sVol = '451,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 13);
        iClose = 27.31 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.68 * 1;
        iLow = 27.14 * 1;
        iVol = 772300 * 1;
        sVol = '772,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 17);
        iClose = 27.13 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.91 * 1;
        iVol = 668600 * 1;
        sVol = '668,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 18);
        iClose = 27.21 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.34 * 1;
        iLow = 26.92 * 1;
        iVol = 653300 * 1;
        sVol = '653,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 19);
        iClose = 28.14 * 1;
        iOpen = 26.98 * 1;
        iHigh = 29.02 * 1;
        iLow = 26.98 * 1;
        iVol = 1951800 * 1;
        sVol = '1,951,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 20);
        iClose = 27.89 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.55 * 1;
        iVol = 485800 * 1;
        sVol = '485,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 23);
        iClose = 27.95 * 1;
        iOpen = 27.77 * 1;
        iHigh = 27.99 * 1;
        iLow = 27.49 * 1;
        iVol = 511100 * 1;
        sVol = '511,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 24);
        iClose = 28.21 * 1;
        iOpen = 28.01 * 1;
        iHigh = 28.32 * 1;
        iLow = 27.86 * 1;
        iVol = 616800 * 1;
        sVol = '616,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 25);
        iClose = 28.70 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.79 * 1;
        iLow = 28.20 * 1;
        iVol = 503100 * 1;
        sVol = '503,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 26);
        iClose = 28.34 * 1;
        iOpen = 28.56 * 1;
        iHigh = 28.81 * 1;
        iLow = 28.15 * 1;
        iVol = 533200 * 1;
        sVol = '533,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 27);
        iClose = 28.04 * 1;
        iOpen = 28.21 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.90 * 1;
        iVol = 729800 * 1;
        sVol = '729,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 2);
        iClose = 28.42 * 1;
        iOpen = 27.94 * 1;
        iHigh = 28.53 * 1;
        iLow = 27.87 * 1;
        iVol = 437200 * 1;
        sVol = '437,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 3);
        iClose = 28.10 * 1;
        iOpen = 28.37 * 1;
        iHigh = 28.42 * 1;
        iLow = 28.06 * 1;
        iVol = 351700 * 1;
        sVol = '351,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 4);
        iClose = 30.25 * 1;
        iOpen = 28.03 * 1;
        iHigh = 30.25 * 1;
        iLow = 28.03 * 1;
        iVol = 2077500 * 1;
        sVol = '2,077,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 30.44 * 1;
        iOpen = 30.33 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.61 * 1;
        iVol = 935300 * 1;
        sVol = '935,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 30.52 * 1;
        iOpen = 30.16 * 1;
        iHigh = 30.97 * 1;
        iLow = 30.06 * 1;
        iVol = 1558600 * 1;
        sVol = '1,558,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 9);
        iClose = 30.53 * 1;
        iOpen = 30.59 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.34 * 1;
        iVol = 744400 * 1;
        sVol = '744,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 29.00 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.31 * 1;
        iLow = 28.99 * 1;
        iVol = 1079500 * 1;
        sVol = '1,079,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 29.54 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.63 * 1;
        iLow = 29.03 * 1;
        iVol = 783600 * 1;
        sVol = '783,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 12);
        iClose = 29.83 * 1;
        iOpen = 29.82 * 1;
        iHigh = 30.09 * 1;
        iLow = 29.53 * 1;
        iVol = 446500 * 1;
        sVol = '446,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 29.12 * 1;
        iOpen = 29.63 * 1;
        iHigh = 29.90 * 1;
        iLow = 29.06 * 1;
        iVol = 644900 * 1;
        sVol = '644,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 16);
        iClose = 28.97 * 1;
        iOpen = 29.08 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.43 * 1;
        iVol = 1123400 * 1;
        sVol = '1,123,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 17);
        iClose = 29.00 * 1;
        iOpen = 28.95 * 1;
        iHigh = 29.16 * 1;
        iLow = 28.71 * 1;
        iVol = 632500 * 1;
        sVol = '632,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 18);
        iClose = 28.79 * 1;
        iOpen = 28.83 * 1;
        iHigh = 28.99 * 1;
        iLow = 28.08 * 1;
        iVol = 861400 * 1;
        sVol = '861,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 19);
        iClose = 28.05 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.78 * 1;
        iLow = 28.03 * 1;
        iVol = 518500 * 1;
        sVol = '518,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 29.25 * 1;
        iOpen = 27.79 * 1;
        iHigh = 29.29 * 1;
        iLow = 27.67 * 1;
        iVol = 2433800 * 1;
        sVol = '2,433,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 23);
        iClose = 28.25 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.70 * 1;
        iLow = 27.87 * 1;
        iVol = 1231100 * 1;
        sVol = '1,231,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 24);
        iClose = 28.05 * 1;
        iOpen = 28.22 * 1;
        iHigh = 28.32 * 1;
        iLow = 27.90 * 1;
        iVol = 737800 * 1;
        sVol = '737,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 25);
        iClose = 27.06 * 1;
        iOpen = 28.07 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.03 * 1;
        iVol = 1026600 * 1;
        sVol = '1,026,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 27.19 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.94 * 1;
        iVol = 999400 * 1;
        sVol = '999,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 27);
        iClose = 31.00 * 1;
        iOpen = 33.96 * 1;
        iHigh = 34.34 * 1;
        iLow = 30.48 * 1;
        iVol = 9814800 * 1;
        sVol = '9,814,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 32.41 * 1;
        iOpen = 31.79 * 1;
        iHigh = 32.69 * 1;
        iLow = 31.53 * 1;
        iVol = 3499500 * 1;
        sVol = '3,499,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 32.04 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.81 * 1;
        iVol = 1814600 * 1;
        sVol = '1,814,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 1);
        iClose = 31.99 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.53 * 1;
        iVol = 1517400 * 1;
        sVol = '1,517,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 2);
        iClose = 31.47 * 1;
        iOpen = 31.85 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.23 * 1;
        iVol = 1547700 * 1;
        sVol = '1,547,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 31.85 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.85 * 1;
        iLow = 31.27 * 1;
        iVol = 1560100 * 1;
        sVol = '1,560,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 7);
        iClose = 31.78 * 1;
        iOpen = 31.72 * 1;
        iHigh = 31.98 * 1;
        iLow = 31.68 * 1;
        iVol = 1315600 * 1;
        sVol = '1,315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 31.39 * 1;
        iOpen = 31.75 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.34 * 1;
        iVol = 963300 * 1;
        sVol = '963,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 31.71 * 1;
        iOpen = 31.43 * 1;
        iHigh = 31.80 * 1;
        iLow = 31.25 * 1;
        iVol = 1064700 * 1;
        sVol = '1,064,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 10);
        iClose = 32.11 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.28 * 1;
        iLow = 31.68 * 1;
        iVol = 921000 * 1;
        sVol = '921,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 32.18 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.56 * 1;
        iLow = 32.10 * 1;
        iVol = 741300 * 1;
        sVol = '741,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 14);
        iClose = 31.99 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.44 * 1;
        iLow = 31.86 * 1;
        iVol = 919900 * 1;
        sVol = '919,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 15);
        iClose = 32.12 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.47 * 1;
        iLow = 31.82 * 1;
        iVol = 765800 * 1;
        sVol = '765,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 31.85 * 1;
        iOpen = 32.13 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.83 * 1;
        iVol = 443400 * 1;
        sVol = '443,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 17);
        iClose = 31.53 * 1;
        iOpen = 31.68 * 1;
        iHigh = 31.94 * 1;
        iLow = 31.46 * 1;
        iVol = 532700 * 1;
        sVol = '532,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 31.69 * 1;
        iOpen = 31.77 * 1;
        iHigh = 31.95 * 1;
        iLow = 31.39 * 1;
        iVol = 1482500 * 1;
        sVol = '1,482,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 21);
        iClose = 31.14 * 1;
        iOpen = 31.72 * 1;
        iHigh = 31.85 * 1;
        iLow = 30.90 * 1;
        iVol = 563900 * 1;
        sVol = '563,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 22);
        iClose = 31.10 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.35 * 1;
        iLow = 30.76 * 1;
        iVol = 436900 * 1;
        sVol = '436,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 30.94 * 1;
        iOpen = 31.03 * 1;
        iHigh = 31.20 * 1;
        iLow = 30.86 * 1;
        iVol = 610200 * 1;
        sVol = '610,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 30.84 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.76 * 1;
        iVol = 604400 * 1;
        sVol = '604,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 30.64 * 1;
        iOpen = 30.85 * 1;
        iHigh = 30.89 * 1;
        iLow = 30.26 * 1;
        iVol = 792300 * 1;
        sVol = '792,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 30.74 * 1;
        iOpen = 29.58 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.55 * 1;
        iVol = 2291200 * 1;
        sVol = '2,291,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 29);
        iClose = 30.02 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.68 * 1;
        iLow = 29.94 * 1;
        iVol = 1055300 * 1;
        sVol = '1,055,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 30);
        iClose = 29.53 * 1;
        iOpen = 29.83 * 1;
        iHigh = 30.07 * 1;
        iLow = 29.48 * 1;
        iVol = 1057100 * 1;
        sVol = '1,057,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 30.02 * 1;
        iOpen = 29.69 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.55 * 1;
        iVol = 805600 * 1;
        sVol = '805,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 30.48 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.44 * 1;
        iVol = 914500 * 1;
        sVol = '914,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 29.49 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.82 * 1;
        iLow = 29.42 * 1;
        iVol = 1105900 * 1;
        sVol = '1,105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 29.61 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.18 * 1;
        iVol = 687000 * 1;
        sVol = '687,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 29.41 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.52 * 1;
        iVol = 1113200 * 1;
        sVol = '1,113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 8);
        iClose = 29.55 * 1;
        iOpen = 29.87 * 1;
        iHigh = 30.05 * 1;
        iLow = 29.39 * 1;
        iVol = 537900 * 1;
        sVol = '537,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 29.00 * 1;
        iOpen = 29.48 * 1;
        iHigh = 29.58 * 1;
        iLow = 28.98 * 1;
        iVol = 552500 * 1;
        sVol = '552,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 28.46 * 1;
        iOpen = 28.85 * 1;
        iHigh = 28.85 * 1;
        iLow = 28.31 * 1;
        iVol = 739400 * 1;
        sVol = '739,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 28.39 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.62 * 1;
        iLow = 28.15 * 1;
        iVol = 556800 * 1;
        sVol = '556,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 29.26 * 1;
        iOpen = 28.61 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.37 * 1;
        iVol = 962200 * 1;
        sVol = '962,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 15);
        iClose = 28.68 * 1;
        iOpen = 29.35 * 1;
        iHigh = 29.35 * 1;
        iLow = 28.63 * 1;
        iVol = 929400 * 1;
        sVol = '929,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 18);
        iClose = 29.15 * 1;
        iOpen = 28.56 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.24 * 1;
        iVol = 931200 * 1;
        sVol = '931,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 29.79 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.79 * 1;
        iLow = 28.95 * 1;
        iVol = 1054700 * 1;
        sVol = '1,054,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 20);
        iClose = 29.89 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.75 * 1;
        iVol = 1476900 * 1;
        sVol = '1,476,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 21);
        iClose = 30.44 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.75 * 1;
        iLow = 29.93 * 1;
        iVol = 950100 * 1;
        sVol = '950,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 22);
        iClose = 29.70 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.48 * 1;
        iLow = 29.63 * 1;
        iVol = 648700 * 1;
        sVol = '648,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 26);
        iClose = 29.19 * 1;
        iOpen = 29.55 * 1;
        iHigh = 29.95 * 1;
        iLow = 28.69 * 1;
        iVol = 1479300 * 1;
        sVol = '1,479,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 27);
        iClose = 29.28 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.96 * 1;
        iVol = 1254800 * 1;
        sVol = '1,254,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 29.44 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.47 * 1;
        iLow = 29.08 * 1;
        iVol = 533600 * 1;
        sVol = '533,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 29);
        iClose = 29.24 * 1;
        iOpen = 29.37 * 1;
        iHigh = 29.47 * 1;
        iLow = 29.09 * 1;
        iVol = 684200 * 1;
        sVol = '684,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 1);
        iClose = 28.92 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.83 * 1;
        iVol = 743900 * 1;
        sVol = '743,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 29.00 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.42 * 1;
        iLow = 28.76 * 1;
        iVol = 441700 * 1;
        sVol = '441,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 3);
        iClose = 29.53 * 1;
        iOpen = 29.06 * 1;
        iHigh = 29.64 * 1;
        iLow = 29.02 * 1;
        iVol = 772100 * 1;
        sVol = '772,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 4);
        iClose = 29.06 * 1;
        iOpen = 29.33 * 1;
        iHigh = 29.34 * 1;
        iLow = 28.88 * 1;
        iVol = 482100 * 1;
        sVol = '482,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 5);
        iClose = 28.99 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.16 * 1;
        iLow = 28.78 * 1;
        iVol = 416700 * 1;
        sVol = '416,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 28.66 * 1;
        iOpen = 28.79 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.63 * 1;
        iVol = 527400 * 1;
        sVol = '527,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 28.71 * 1;
        iOpen = 28.62 * 1;
        iHigh = 29.02 * 1;
        iLow = 28.53 * 1;
        iVol = 1010800 * 1;
        sVol = '1,010,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 10);
        iClose = 29.05 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.85 * 1;
        iVol = 499400 * 1;
        sVol = '499,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 28.73 * 1;
        iOpen = 29.04 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.62 * 1;
        iVol = 479900 * 1;
        sVol = '479,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 28.51 * 1;
        iOpen = 28.51 * 1;
        iHigh = 28.66 * 1;
        iLow = 28.29 * 1;
        iVol = 407300 * 1;
        sVol = '407,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 28.46 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.54 * 1;
        iLow = 27.94 * 1;
        iVol = 710500 * 1;
        sVol = '710,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 16);
        iClose = 28.54 * 1;
        iOpen = 28.55 * 1;
        iHigh = 28.67 * 1;
        iLow = 28.42 * 1;
        iVol = 716000 * 1;
        sVol = '716,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 28.10 * 1;
        iOpen = 28.66 * 1;
        iHigh = 29.02 * 1;
        iLow = 27.80 * 1;
        iVol = 1011600 * 1;
        sVol = '1,011,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 28.25 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.49 * 1;
        iLow = 28.04 * 1;
        iVol = 1402600 * 1;
        sVol = '1,402,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 19);
        iClose = 27.91 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.31 * 1;
        iLow = 27.87 * 1;
        iVol = 1246500 * 1;
        sVol = '1,246,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 27.85 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.35 * 1;
        iLow = 27.72 * 1;
        iVol = 803600 * 1;
        sVol = '803,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 23);
        iClose = 27.43 * 1;
        iOpen = 27.94 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.41 * 1;
        iVol = 1135500 * 1;
        sVol = '1,135,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 27.23 * 1;
        iOpen = 27.55 * 1;
        iHigh = 27.72 * 1;
        iLow = 27.11 * 1;
        iVol = 868600 * 1;
        sVol = '868,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 27.81 * 1;
        iOpen = 27.31 * 1;
        iHigh = 27.86 * 1;
        iLow = 27.20 * 1;
        iVol = 1564200 * 1;
        sVol = '1,564,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 27.76 * 1;
        iOpen = 27.88 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.59 * 1;
        iVol = 3091900 * 1;
        sVol = '3,091,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 26.83 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.73 * 1;
        iLow = 26.80 * 1;
        iVol = 884400 * 1;
        sVol = '884,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 26.95 * 1;
        iOpen = 27.13 * 1;
        iHigh = 27.57 * 1;
        iLow = 26.77 * 1;
        iVol = 958500 * 1;
        sVol = '958,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 1);
        iClose = 26.37 * 1;
        iOpen = 27.16 * 1;
        iHigh = 27.18 * 1;
        iLow = 26.27 * 1;
        iVol = 1827400 * 1;
        sVol = '1,827,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 25.65 * 1;
        iOpen = 26.57 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.65 * 1;
        iVol = 1578100 * 1;
        sVol = '1,578,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 6);
        iClose = 25.59 * 1;
        iOpen = 25.40 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.34 * 1;
        iVol = 1474900 * 1;
        sVol = '1,474,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 7);
        iClose = 25.00 * 1;
        iOpen = 25.51 * 1;
        iHigh = 25.69 * 1;
        iLow = 24.76 * 1;
        iVol = 2870700 * 1;
        sVol = '2,870,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 25.17 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.57 * 1;
        iVol = 1870400 * 1;
        sVol = '1,870,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 9);
        iClose = 25.04 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.69 * 1;
        iLow = 25.04 * 1;
        iVol = 1033100 * 1;
        sVol = '1,033,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 10);
        iClose = 25.26 * 1;
        iOpen = 25.43 * 1;
        iHigh = 25.57 * 1;
        iLow = 25.00 * 1;
        iVol = 864700 * 1;
        sVol = '864,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 13);
        iClose = 25.59 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.37 * 1;
        iVol = 710500 * 1;
        sVol = '710,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 14);
        iClose = 25.58 * 1;
        iOpen = 25.36 * 1;
        iHigh = 25.62 * 1;
        iLow = 25.36 * 1;
        iVol = 704800 * 1;
        sVol = '704,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 15);
        iClose = 25.05 * 1;
        iOpen = 25.46 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.95 * 1;
        iVol = 1287300 * 1;
        sVol = '1,287,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 16);
        iClose = 24.47 * 1;
        iOpen = 25.24 * 1;
        iHigh = 25.24 * 1;
        iLow = 24.41 * 1;
        iVol = 1397100 * 1;
        sVol = '1,397,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 17);
        iClose = 24.20 * 1;
        iOpen = 24.49 * 1;
        iHigh = 24.65 * 1;
        iLow = 24.06 * 1;
        iVol = 2208800 * 1;
        sVol = '2,208,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 20);
        iClose = 23.69 * 1;
        iOpen = 24.28 * 1;
        iHigh = 24.28 * 1;
        iLow = 23.49 * 1;
        iVol = 2067500 * 1;
        sVol = '2,067,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 23.74 * 1;
        iOpen = 23.70 * 1;
        iHigh = 24.02 * 1;
        iLow = 23.38 * 1;
        iVol = 1758700 * 1;
        sVol = '1,758,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 22);
        iClose = 23.66 * 1;
        iOpen = 23.67 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.42 * 1;
        iVol = 650900 * 1;
        sVol = '650,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 23);
        iClose = 23.48 * 1;
        iOpen = 23.76 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.40 * 1;
        iVol = 996600 * 1;
        sVol = '996,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 24);
        iClose = 22.73 * 1;
        iOpen = 23.33 * 1;
        iHigh = 23.49 * 1;
        iLow = 22.65 * 1;
        iVol = 1081900 * 1;
        sVol = '1,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 27);
        iClose = 22.38 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.75 * 1;
        iLow = 22.28 * 1;
        iVol = 766000 * 1;
        sVol = '766,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 22.74 * 1;
        iOpen = 22.42 * 1;
        iHigh = 22.74 * 1;
        iLow = 22.17 * 1;
        iVol = 855900 * 1;
        sVol = '855,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 29);
        iClose = 23.20 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.28 * 1;
        iLow = 22.67 * 1;
        iVol = 1120100 * 1;
        sVol = '1,120,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 30);
        iClose = 23.02 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.85 * 1;
        iVol = 965700 * 1;
        sVol = '965,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 31);
        iClose = 22.99 * 1;
        iOpen = 23.03 * 1;
        iHigh = 24.00 * 1;
        iLow = 22.00 * 1;
        iVol = 2709700 * 1;
        sVol = '2,709,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 22.40 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 22.23 * 1;
        iVol = 1286700 * 1;
        sVol = '1,286,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 4);
        iClose = 22.47 * 1;
        iOpen = 22.48 * 1;
        iHigh = 22.80 * 1;
        iLow = 22.29 * 1;
        iVol = 1030100 * 1;
        sVol = '1,030,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 5);
        iClose = 22.50 * 1;
        iOpen = 22.70 * 1;
        iHigh = 23.05 * 1;
        iLow = 22.40 * 1;
        iVol = 990100 * 1;
        sVol = '990,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 6);
        iClose = 22.53 * 1;
        iOpen = 22.96 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.40 * 1;
        iVol = 984400 * 1;
        sVol = '984,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 21.60 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.75 * 1;
        iLow = 21.55 * 1;
        iVol = 696800 * 1;
        sVol = '696,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 10);
        iClose = 21.96 * 1;
        iOpen = 21.88 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.52 * 1;
        iVol = 976900 * 1;
        sVol = '976,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 11);
        iClose = 21.31 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.78 * 1;
        iLow = 21.18 * 1;
        iVol = 1009000 * 1;
        sVol = '1,009,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 12);
        iClose = 20.87 * 1;
        iOpen = 21.07 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.73 * 1;
        iVol = 1121000 * 1;
        sVol = '1,121,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 13);
        iClose = 20.75 * 1;
        iOpen = 20.83 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.52 * 1;
        iVol = 937700 * 1;
        sVol = '937,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 14);
        iClose = 20.96 * 1;
        iOpen = 20.75 * 1;
        iHigh = 20.97 * 1;
        iLow = 20.65 * 1;
        iVol = 874800 * 1;
        sVol = '874,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 17);
        iClose = 21.21 * 1;
        iOpen = 20.90 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.66 * 1;
        iVol = 2333100 * 1;
        sVol = '2,333,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 20.72 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.66 * 1;
        iVol = 554900 * 1;
        sVol = '554,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 19);
        iClose = 20.33 * 1;
        iOpen = 20.67 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.11 * 1;
        iVol = 721700 * 1;
        sVol = '721,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 19.96 * 1;
        iOpen = 20.19 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.96 * 1;
        iVol = 763500 * 1;
        sVol = '763,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 21);
        iClose = 19.94 * 1;
        iOpen = 19.68 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.56 * 1;
        iVol = 1303700 * 1;
        sVol = '1,303,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 24);
        iClose = 19.25 * 1;
        iOpen = 19.00 * 1;
        iHigh = 20.08 * 1;
        iLow = 18.70 * 1;
        iVol = 1408400 * 1;
        sVol = '1,408,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 25);
        iClose = 18.77 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.13 * 1;
        iLow = 18.71 * 1;
        iVol = 1486700 * 1;
        sVol = '1,486,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 26);
        iClose = 18.80 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.27 * 1;
        iLow = 18.61 * 1;
        iVol = 1101500 * 1;
        sVol = '1,101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 27);
        iClose = 19.64 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.90 * 1;
        iLow = 19.15 * 1;
        iVol = 1875500 * 1;
        sVol = '1,875,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 28);
        iClose = 19.79 * 1;
        iOpen = 19.60 * 1;
        iHigh = 20.06 * 1;
        iLow = 19.52 * 1;
        iVol = 881600 * 1;
        sVol = '881,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 31);
        iClose = 19.96 * 1;
        iOpen = 19.75 * 1;
        iHigh = 20.35 * 1;
        iLow = 19.59 * 1;
        iVol = 1362400 * 1;
        sVol = '1,362,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 1);
        iClose = 19.65 * 1;
        iOpen = 19.68 * 1;
        iHigh = 19.86 * 1;
        iLow = 19.39 * 1;
        iVol = 1821000 * 1;
        sVol = '1,821,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 2);
        iClose = 18.49 * 1;
        iOpen = 19.75 * 1;
        iHigh = 19.99 * 1;
        iLow = 18.21 * 1;
        iVol = 7784700 * 1;
        sVol = '7,784,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 3);
        iClose = 18.92 * 1;
        iOpen = 18.72 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.55 * 1;
        iVol = 5828800 * 1;
        sVol = '5,828,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 19.04 * 1;
        iOpen = 18.67 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.56 * 1;
        iVol = 4744400 * 1;
        sVol = '4,744,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 8);
        iClose = 19.71 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.84 * 1;
        iLow = 19.23 * 1;
        iVol = 2892600 * 1;
        sVol = '2,892,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 9);
        iClose = 19.55 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.44 * 1;
        iVol = 2278500 * 1;
        sVol = '2,278,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 19.24 * 1;
        iOpen = 19.46 * 1;
        iHigh = 19.67 * 1;
        iLow = 19.19 * 1;
        iVol = 3288300 * 1;
        sVol = '3,288,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 11);
        iClose = 19.12 * 1;
        iOpen = 19.06 * 1;
        iHigh = 19.65 * 1;
        iLow = 18.92 * 1;
        iVol = 2767400 * 1;
        sVol = '2,767,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 14);
        iClose = 18.89 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.76 * 1;
        iVol = 2976800 * 1;
        sVol = '2,976,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 18.83 * 1;
        iOpen = 18.94 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.60 * 1;
        iVol = 3368300 * 1;
        sVol = '3,368,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 18.85 * 1;
        iOpen = 18.83 * 1;
        iHigh = 18.92 * 1;
        iLow = 18.51 * 1;
        iVol = 3006800 * 1;
        sVol = '3,006,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 17);
        iClose = 18.36 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.32 * 1;
        iVol = 2971900 * 1;
        sVol = '2,971,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 18);
        iClose = 18.05 * 1;
        iOpen = 18.14 * 1;
        iHigh = 18.28 * 1;
        iLow = 17.71 * 1;
        iVol = 4476200 * 1;
        sVol = '4,476,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 18.04 * 1;
        iOpen = 18.10 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.87 * 1;
        iVol = 3159500 * 1;
        sVol = '3,159,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 22);
        iClose = 17.87 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.53 * 1;
        iVol = 2793400 * 1;
        sVol = '2,793,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 17.06 * 1;
        iOpen = 17.98 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.00 * 1;
        iVol = 2850700 * 1;
        sVol = '2,850,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 24);
        iClose = 17.09 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.56 * 1;
        iVol = 3743700 * 1;
        sVol = '3,743,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 25);
        iClose = 16.76 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.65 * 1;
        iVol = 5046800 * 1;
        sVol = '5,046,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 28);
        iClose = 15.82 * 1;
        iOpen = 16.58 * 1;
        iHigh = 16.59 * 1;
        iLow = 15.78 * 1;
        iVol = 4998600 * 1;
        sVol = '4,998,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 29);
        iClose = 16.11 * 1;
        iOpen = 15.95 * 1;
        iHigh = 16.15 * 1;
        iLow = 15.73 * 1;
        iVol = 5423700 * 1;
        sVol = '5,423,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 16.81 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.86 * 1;
        iLow = 16.20 * 1;
        iVol = 7980300 * 1;
        sVol = '7,980,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 1);
        iClose = 16.94 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.61 * 1;
        iVol = 5058000 * 1;
        sVol = '5,058,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 2);
        iClose = 17.46 * 1;
        iOpen = 16.73 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.60 * 1;
        iVol = 9098700 * 1;
        sVol = '9,098,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 17.49 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.93 * 1;
        iLow = 16.98 * 1;
        iVol = 23664300 * 1;
        sVol = '23,664,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 17.48 * 1;
        iOpen = 17.59 * 1;
        iHigh = 18.27 * 1;
        iLow = 17.43 * 1;
        iVol = 12781500 * 1;
        sVol = '12,781,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 17.67 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.81 * 1;
        iLow = 17.20 * 1;
        iVol = 5478100 * 1;
        sVol = '5,478,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 8);
        iClose = 18.37 * 1;
        iOpen = 17.62 * 1;
        iHigh = 18.53 * 1;
        iLow = 17.62 * 1;
        iVol = 7029100 * 1;
        sVol = '7,029,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 18.07 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.58 * 1;
        iLow = 17.35 * 1;
        iVol = 6579700 * 1;
        sVol = '6,579,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 17.49 * 1;
        iOpen = 18.08 * 1;
        iHigh = 18.19 * 1;
        iLow = 17.28 * 1;
        iVol = 2823000 * 1;
        sVol = '2,823,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 13);
        iClose = 17.55 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.16 * 1;
        iVol = 2944900 * 1;
        sVol = '2,944,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 14);
        iClose = 17.95 * 1;
        iOpen = 17.51 * 1;
        iHigh = 18.07 * 1;
        iLow = 17.38 * 1;
        iVol = 7215000 * 1;
        sVol = '7,215,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 18.40 * 1;
        iOpen = 17.89 * 1;
        iHigh = 18.47 * 1;
        iLow = 17.65 * 1;
        iVol = 8230900 * 1;
        sVol = '8,230,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 16);
        iClose = 18.74 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.80 * 1;
        iLow = 18.29 * 1;
        iVol = 6897900 * 1;
        sVol = '6,897,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 19);
        iClose = 18.57 * 1;
        iOpen = 18.63 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.42 * 1;
        iVol = 3463100 * 1;
        sVol = '3,463,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 20);
        iClose = 18.51 * 1;
        iOpen = 18.53 * 1;
        iHigh = 18.84 * 1;
        iLow = 18.43 * 1;
        iVol = 3504800 * 1;
        sVol = '3,504,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 21);
        iClose = 18.63 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.73 * 1;
        iLow = 18.13 * 1;
        iVol = 4173600 * 1;
        sVol = '4,173,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 22);
        iClose = 19.41 * 1;
        iOpen = 18.82 * 1;
        iHigh = 19.42 * 1;
        iLow = 18.76 * 1;
        iVol = 4746900 * 1;
        sVol = '4,746,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 23);
        iClose = 19.35 * 1;
        iOpen = 19.49 * 1;
        iHigh = 19.59 * 1;
        iLow = 18.96 * 1;
        iVol = 4436100 * 1;
        sVol = '4,436,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 26);
        iClose = 18.83 * 1;
        iOpen = 19.36 * 1;
        iHigh = 19.45 * 1;
        iLow = 18.72 * 1;
        iVol = 2315700 * 1;
        sVol = '2,315,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 27);
        iClose = 17.96 * 1;
        iOpen = 18.77 * 1;
        iHigh = 18.84 * 1;
        iLow = 17.87 * 1;
        iVol = 3079100 * 1;
        sVol = '3,079,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 28);
        iClose = 18.22 * 1;
        iOpen = 18.01 * 1;
        iHigh = 18.72 * 1;
        iLow = 17.87 * 1;
        iVol = 4188200 * 1;
        sVol = '4,188,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 29);
        iClose = 18.62 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.80 * 1;
        iLow = 18.22 * 1;
        iVol = 2071700 * 1;
        sVol = '2,071,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 30);
        iClose = 19.18 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.77 * 1;
        iVol = 3367900 * 1;
        sVol = '3,367,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 2);
        iClose = 19.48 * 1;
        iOpen = 19.20 * 1;
        iHigh = 19.65 * 1;
        iLow = 19.04 * 1;
        iVol = 3939200 * 1;
        sVol = '3,939,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 3);
        iClose = 19.93 * 1;
        iOpen = 19.13 * 1;
        iHigh = 21.20 * 1;
        iLow = 18.94 * 1;
        iVol = 6523900 * 1;
        sVol = '6,523,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 19.41 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.09 * 1;
        iLow = 19.26 * 1;
        iVol = 3702500 * 1;
        sVol = '3,702,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 5);
        iClose = 19.40 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.56 * 1;
        iLow = 19.03 * 1;
        iVol = 2858500 * 1;
        sVol = '2,858,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 6);
        iClose = 20.36 * 1;
        iOpen = 19.03 * 1;
        iHigh = 20.37 * 1;
        iLow = 19.03 * 1;
        iVol = 3984800 * 1;
        sVol = '3,984,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 9);
        iClose = 20.33 * 1;
        iOpen = 20.36 * 1;
        iHigh = 20.72 * 1;
        iLow = 19.85 * 1;
        iVol = 3600300 * 1;
        sVol = '3,600,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 10);
        iClose = 20.11 * 1;
        iOpen = 20.22 * 1;
        iHigh = 20.41 * 1;
        iLow = 19.72 * 1;
        iVol = 2604600 * 1;
        sVol = '2,604,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 19.74 * 1;
        iOpen = 20.11 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.67 * 1;
        iVol = 2518200 * 1;
        sVol = '2,518,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 12);
        iClose = 19.04 * 1;
        iOpen = 19.50 * 1;
        iHigh = 19.77 * 1;
        iLow = 19.01 * 1;
        iVol = 2605100 * 1;
        sVol = '2,605,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 13);
        iClose = 19.30 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.52 * 1;
        iLow = 18.86 * 1;
        iVol = 2112300 * 1;
        sVol = '2,112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 20.36 * 1;
        iOpen = 19.44 * 1;
        iHigh = 20.43 * 1;
        iLow = 19.44 * 1;
        iVol = 2648800 * 1;
        sVol = '2,648,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 20.45 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.88 * 1;
        iLow = 20.08 * 1;
        iVol = 2666800 * 1;
        sVol = '2,666,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 18);
        iClose = 20.72 * 1;
        iOpen = 20.48 * 1;
        iHigh = 20.83 * 1;
        iLow = 20.22 * 1;
        iVol = 2189400 * 1;
        sVol = '2,189,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 20.83 * 1;
        iOpen = 20.77 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.55 * 1;
        iVol = 2417000 * 1;
        sVol = '2,417,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 20);
        iClose = 21.08 * 1;
        iOpen = 20.97 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.91 * 1;
        iVol = 2104200 * 1;
        sVol = '2,104,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 23);
        iClose = 21.34 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.47 * 1;
        iLow = 20.55 * 1;
        iVol = 3078100 * 1;
        sVol = '3,078,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 24);
        iClose = 21.89 * 1;
        iOpen = 21.29 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.07 * 1;
        iVol = 2729600 * 1;
        sVol = '2,729,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 25);
        iClose = 21.98 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.07 * 1;
        iLow = 21.66 * 1;
        iVol = 1997200 * 1;
        sVol = '1,997,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 27);
        iClose = 21.87 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.80 * 1;
        iVol = 939800 * 1;
        sVol = '939,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 30);
        iClose = 21.77 * 1;
        iOpen = 21.86 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.59 * 1;
        iVol = 2143100 * 1;
        sVol = '2,143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 21.50 * 1;
        iOpen = 21.84 * 1;
        iHigh = 21.98 * 1;
        iLow = 21.16 * 1;
        iVol = 2438900 * 1;
        sVol = '2,438,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 2);
        iClose = 21.19 * 1;
        iOpen = 21.42 * 1;
        iHigh = 21.63 * 1;
        iLow = 20.99 * 1;
        iVol = 1829400 * 1;
        sVol = '1,829,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 3);
        iClose = 21.42 * 1;
        iOpen = 21.32 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.21 * 1;
        iVol = 2243000 * 1;
        sVol = '2,243,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 4);
        iClose = 21.50 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.53 * 1;
        iLow = 21.07 * 1;
        iVol = 2190700 * 1;
        sVol = '2,190,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 7);
        iClose = 21.15 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.53 * 1;
        iLow = 20.78 * 1;
        iVol = 2388300 * 1;
        sVol = '2,388,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 8);
        iClose = 20.66 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.52 * 1;
        iVol = 2265000 * 1;
        sVol = '2,265,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 9);
        iClose = 20.53 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.31 * 1;
        iLow = 20.45 * 1;
        iVol = 3159200 * 1;
        sVol = '3,159,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 20.28 * 1;
        iOpen = 20.47 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.05 * 1;
        iVol = 2307600 * 1;
        sVol = '2,307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 11);
        iClose = 19.06 * 1;
        iOpen = 19.84 * 1;
        iHigh = 20.03 * 1;
        iLow = 18.95 * 1;
        iVol = 2959500 * 1;
        sVol = '2,959,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 14);
        iClose = 18.34 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.09 * 1;
        iLow = 18.10 * 1;
        iVol = 3311400 * 1;
        sVol = '3,311,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 15);
        iClose = 18.20 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.63 * 1;
        iLow = 18.05 * 1;
        iVol = 2591400 * 1;
        sVol = '2,591,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 16);
        iClose = 18.41 * 1;
        iOpen = 18.28 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.82 * 1;
        iVol = 3096400 * 1;
        sVol = '3,096,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 17);
        iClose = 17.75 * 1;
        iOpen = 18.45 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.71 * 1;
        iVol = 2734900 * 1;
        sVol = '2,734,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 18);
        iClose = 17.34 * 1;
        iOpen = 17.69 * 1;
        iHigh = 18.12 * 1;
        iLow = 17.32 * 1;
        iVol = 8465900 * 1;
        sVol = '8,465,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 21);
        iClose = 17.32 * 1;
        iOpen = 17.46 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.07 * 1;
        iVol = 2743500 * 1;
        sVol = '2,743,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 22);
        iClose = 18.01 * 1;
        iOpen = 17.39 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.37 * 1;
        iVol = 1932000 * 1;
        sVol = '1,932,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 18.85 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.13 * 1;
        iVol = 3065100 * 1;
        sVol = '3,065,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 24);
        iClose = 18.53 * 1;
        iOpen = 18.82 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.50 * 1;
        iVol = 979400 * 1;
        sVol = '979,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 28);
        iClose = 18.46 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.04 * 1;
        iVol = 1348500 * 1;
        sVol = '1,348,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 29);
        iClose = 18.19 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.52 * 1;
        iLow = 17.99 * 1;
        iVol = 2177400 * 1;
        sVol = '2,177,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 30);
        iClose = 17.60 * 1;
        iOpen = 18.07 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.47 * 1;
        iVol = 2456500 * 1;
        sVol = '2,456,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 17.26 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.70 * 1;
        iLow = 17.26 * 1;
        iVol = 2027300 * 1;
        sVol = '2,027,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 4);
        iClose = 17.58 * 1;
        iOpen = 16.89 * 1;
        iHigh = 17.61 * 1;
        iLow = 16.71 * 1;
        iVol = 3716600 * 1;
        sVol = '3,716,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 5);
        iClose = 17.52 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.75 * 1;
        iLow = 17.16 * 1;
        iVol = 2491900 * 1;
        sVol = '2,491,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 6);
        iClose = 16.86 * 1;
        iOpen = 17.27 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.74 * 1;
        iVol = 2209400 * 1;
        sVol = '2,209,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 7);
        iClose = 16.44 * 1;
        iOpen = 17.07 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.33 * 1;
        iVol = 3550900 * 1;
        sVol = '3,550,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 8);
        iClose = 16.83 * 1;
        iOpen = 16.59 * 1;
        iHigh = 17.11 * 1;
        iLow = 16.32 * 1;
        iVol = 3456500 * 1;
        sVol = '3,456,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 11);
        iClose = 16.52 * 1;
        iOpen = 16.91 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.15 * 1;
        iVol = 2679200 * 1;
        sVol = '2,679,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 16.09 * 1;
        iOpen = 16.82 * 1;
        iHigh = 16.86 * 1;
        iLow = 15.74 * 1;
        iVol = 2856600 * 1;
        sVol = '2,856,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 13);
        iClose = 15.71 * 1;
        iOpen = 16.09 * 1;
        iHigh = 16.93 * 1;
        iLow = 15.59 * 1;
        iVol = 2685300 * 1;
        sVol = '2,685,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 14);
        iClose = 16.39 * 1;
        iOpen = 15.76 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.29 * 1;
        iVol = 3188900 * 1;
        sVol = '3,188,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 15);
        iClose = 15.82 * 1;
        iOpen = 15.87 * 1;
        iHigh = 15.96 * 1;
        iLow = 15.18 * 1;
        iVol = 2809100 * 1;
        sVol = '2,809,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 19);
        iClose = 14.91 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.24 * 1;
        iLow = 14.47 * 1;
        iVol = 5015400 * 1;
        sVol = '5,015,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 20);
        iClose = 14.51 * 1;
        iOpen = 14.68 * 1;
        iHigh = 14.71 * 1;
        iLow = 13.65 * 1;
        iVol = 4727000 * 1;
        sVol = '4,727,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 21);
        iClose = 14.63 * 1;
        iOpen = 14.56 * 1;
        iHigh = 15.09 * 1;
        iLow = 14.41 * 1;
        iVol = 2384000 * 1;
        sVol = '2,384,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 22);
        iClose = 14.87 * 1;
        iOpen = 15.02 * 1;
        iHigh = 15.37 * 1;
        iLow = 14.42 * 1;
        iVol = 4147200 * 1;
        sVol = '4,147,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 14.08 * 1;
        iOpen = 14.78 * 1;
        iHigh = 14.88 * 1;
        iLow = 14.05 * 1;
        iVol = 2489800 * 1;
        sVol = '2,489,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 26);
        iClose = 14.54 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.65 * 1;
        iLow = 14.01 * 1;
        iVol = 2398100 * 1;
        sVol = '2,398,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 27);
        iClose = 14.50 * 1;
        iOpen = 14.54 * 1;
        iHigh = 14.97 * 1;
        iLow = 14.40 * 1;
        iVol = 1754400 * 1;
        sVol = '1,754,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 28);
        iClose = 14.73 * 1;
        iOpen = 14.72 * 1;
        iHigh = 14.96 * 1;
        iLow = 14.28 * 1;
        iVol = 2277600 * 1;
        sVol = '2,277,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 29);
        iClose = 16.94 * 1;
        iOpen = 15.50 * 1;
        iHigh = 17.17 * 1;
        iLow = 15.46 * 1;
        iVol = 6709400 * 1;
        sVol = '6,709,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 1);
        iClose = 16.25 * 1;
        iOpen = 16.75 * 1;
        iHigh = 16.89 * 1;
        iLow = 16.10 * 1;
        iVol = 3621100 * 1;
        sVol = '3,621,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 2);
        iClose = 15.66 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.18 * 1;
        iLow = 15.51 * 1;
        iVol = 2985700 * 1;
        sVol = '2,985,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 3);
        iClose = 13.70 * 1;
        iOpen = 15.47 * 1;
        iHigh = 15.47 * 1;
        iLow = 13.00 * 1;
        iVol = 8871100 * 1;
        sVol = '8,871,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 4);
        iClose = 13.80 * 1;
        iOpen = 14.02 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.51 * 1;
        iVol = 3777300 * 1;
        sVol = '3,777,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 13.50 * 1;
        iOpen = 13.72 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.42 * 1;
        iVol = 4546900 * 1;
        sVol = '4,546,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 8);
        iClose = 12.92 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.29 * 1;
        iLow = 12.57 * 1;
        iVol = 6096400 * 1;
        sVol = '6,096,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 12.90 * 1;
        iOpen = 12.82 * 1;
        iHigh = 12.96 * 1;
        iLow = 12.29 * 1;
        iVol = 5805000 * 1;
        sVol = '5,805,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 12.78 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.14 * 1;
        iLow = 12.56 * 1;
        iVol = 5836000 * 1;
        sVol = '5,836,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 11);
        iClose = 13.05 * 1;
        iOpen = 12.54 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.51 * 1;
        iVol = 5073600 * 1;
        sVol = '5,073,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 12);
        iClose = 13.02 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.49 * 1;
        iLow = 12.78 * 1;
        iVol = 3046000 * 1;
        sVol = '3,046,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 13.82 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.86 * 1;
        iLow = 13.19 * 1;
        iVol = 4698800 * 1;
        sVol = '4,698,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 17);
        iClose = 14.34 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.98 * 1;
        iVol = 4702600 * 1;
        sVol = '4,702,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 18);
        iClose = 14.43 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.14 * 1;
        iVol = 3026800 * 1;
        sVol = '3,026,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 19);
        iClose = 14.59 * 1;
        iOpen = 14.33 * 1;
        iHigh = 14.61 * 1;
        iLow = 14.02 * 1;
        iVol = 3959100 * 1;
        sVol = '3,959,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 22);
        iClose = 15.48 * 1;
        iOpen = 14.93 * 1;
        iHigh = 15.52 * 1;
        iLow = 14.87 * 1;
        iVol = 5172400 * 1;
        sVol = '5,172,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 14.72 * 1;
        iOpen = 15.32 * 1;
        iHigh = 15.33 * 1;
        iLow = 14.60 * 1;
        iVol = 3247800 * 1;
        sVol = '3,247,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 15.06 * 1;
        iOpen = 14.54 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.08 * 1;
        iVol = 3177700 * 1;
        sVol = '3,177,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 15.03 * 1;
        iOpen = 15.03 * 1;
        iHigh = 15.13 * 1;
        iLow = 14.47 * 1;
        iVol = 2340300 * 1;
        sVol = '2,340,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 26);
        iClose = 15.08 * 1;
        iOpen = 15.18 * 1;
        iHigh = 15.47 * 1;
        iLow = 14.92 * 1;
        iVol = 2422300 * 1;
        sVol = '2,422,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 29);
        iClose = 15.16 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.52 * 1;
        iLow = 15.01 * 1;
        iVol = 2169700 * 1;
        sVol = '2,169,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 1);
        iClose = 15.45 * 1;
        iOpen = 15.33 * 1;
        iHigh = 15.51 * 1;
        iLow = 15.15 * 1;
        iVol = 2511200 * 1;
        sVol = '2,511,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 2);
        iClose = 15.84 * 1;
        iOpen = 15.37 * 1;
        iHigh = 15.93 * 1;
        iLow = 15.37 * 1;
        iVol = 2389200 * 1;
        sVol = '2,389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 3);
        iClose = 16.24 * 1;
        iOpen = 15.79 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.75 * 1;
        iVol = 2568200 * 1;
        sVol = '2,568,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 16.19 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.58 * 1;
        iLow = 15.97 * 1;
        iVol = 2505100 * 1;
        sVol = '2,505,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 16.71 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.16 * 1;
        iVol = 2621600 * 1;
        sVol = '2,621,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 8);
        iClose = 15.43 * 1;
        iOpen = 16.49 * 1;
        iHigh = 16.49 * 1;
        iLow = 15.26 * 1;
        iVol = 3338800 * 1;
        sVol = '3,338,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 9);
        iClose = 15.20 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.68 * 1;
        iLow = 15.10 * 1;
        iVol = 3951300 * 1;
        sVol = '3,951,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 10);
        iClose = 15.19 * 1;
        iOpen = 15.21 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.86 * 1;
        iVol = 3611800 * 1;
        sVol = '3,611,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 11);
        iClose = 16.07 * 1;
        iOpen = 15.40 * 1;
        iHigh = 16.25 * 1;
        iLow = 15.28 * 1;
        iVol = 2464200 * 1;
        sVol = '2,464,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 14);
        iClose = 16.02 * 1;
        iOpen = 15.98 * 1;
        iHigh = 16.26 * 1;
        iLow = 15.87 * 1;
        iVol = 1675900 * 1;
        sVol = '1,675,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 15.51 * 1;
        iOpen = 15.90 * 1;
        iHigh = 15.98 * 1;
        iLow = 15.39 * 1;
        iVol = 2490600 * 1;
        sVol = '2,490,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 16);
        iClose = 15.89 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.28 * 1;
        iVol = 3304100 * 1;
        sVol = '3,304,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 17);
        iClose = 16.59 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.77 * 1;
        iLow = 15.81 * 1;
        iVol = 3292400 * 1;
        sVol = '3,292,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 18);
        iClose = 17.32 * 1;
        iOpen = 16.86 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.82 * 1;
        iVol = 7349700 * 1;
        sVol = '7,349,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 21);
        iClose = 17.39 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.50 * 1;
        iLow = 16.98 * 1;
        iVol = 2677300 * 1;
        sVol = '2,677,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 17.03 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.95 * 1;
        iVol = 2588800 * 1;
        sVol = '2,588,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 16.32 * 1;
        iOpen = 16.90 * 1;
        iHigh = 16.97 * 1;
        iLow = 16.27 * 1;
        iVol = 2959400 * 1;
        sVol = '2,959,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 24);
        iClose = 16.32 * 1;
        iOpen = 16.15 * 1;
        iHigh = 16.32 * 1;
        iLow = 15.79 * 1;
        iVol = 2509900 * 1;
        sVol = '2,509,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 28);
        iClose = 16.55 * 1;
        iOpen = 16.42 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.18 * 1;
        iVol = 2165400 * 1;
        sVol = '2,165,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 29);
        iClose = 16.98 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.15 * 1;
        iVol = 2717000 * 1;
        sVol = '2,717,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 30);
        iClose = 17.45 * 1;
        iOpen = 17.12 * 1;
        iHigh = 17.48 * 1;
        iLow = 17.12 * 1;
        iVol = 3682500 * 1;
        sVol = '3,682,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 17.37 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.23 * 1;
        iVol = 4491500 * 1;
        sVol = '4,491,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 1);
        iClose = 17.53 * 1;
        iOpen = 17.11 * 1;
        iHigh = 17.54 * 1;
        iLow = 17.01 * 1;
        iVol = 3171100 * 1;
        sVol = '3,171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 4);
        iClose = 17.15 * 1;
        iOpen = 17.54 * 1;
        iHigh = 18.08 * 1;
        iLow = 16.98 * 1;
        iVol = 4438300 * 1;
        sVol = '4,438,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 16.87 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.78 * 1;
        iVol = 2540100 * 1;
        sVol = '2,540,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 6);
        iClose = 17.15 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.55 * 1;
        iVol = 2910100 * 1;
        sVol = '2,910,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 7);
        iClose = 16.93 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.80 * 1;
        iVol = 3044600 * 1;
        sVol = '3,044,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 8);
        iClose = 17.08 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.29 * 1;
        iLow = 16.95 * 1;
        iVol = 2881000 * 1;
        sVol = '2,881,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 17.02 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.45 * 1;
        iLow = 16.98 * 1;
        iVol = 1899400 * 1;
        sVol = '1,899,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 12);
        iClose = 17.92 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.05 * 1;
        iVol = 2160400 * 1;
        sVol = '2,160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 13);
        iClose = 17.87 * 1;
        iOpen = 17.97 * 1;
        iHigh = 18.13 * 1;
        iLow = 17.77 * 1;
        iVol = 4095900 * 1;
        sVol = '4,095,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 14);
        iClose = 17.68 * 1;
        iOpen = 17.82 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.47 * 1;
        iVol = 2705100 * 1;
        sVol = '2,705,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 15);
        iClose = 18.86 * 1;
        iOpen = 17.65 * 1;
        iHigh = 18.91 * 1;
        iLow = 17.60 * 1;
        iVol = 4058000 * 1;
        sVol = '4,058,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 18.87 * 1;
        iOpen = 18.57 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.52 * 1;
        iVol = 2742600 * 1;
        sVol = '2,742,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 19);
        iClose = 19.58 * 1;
        iOpen = 18.97 * 1;
        iHigh = 19.63 * 1;
        iLow = 18.95 * 1;
        iVol = 3072400 * 1;
        sVol = '3,072,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 20);
        iClose = 19.81 * 1;
        iOpen = 19.53 * 1;
        iHigh = 19.94 * 1;
        iLow = 19.34 * 1;
        iVol = 2906900 * 1;
        sVol = '2,906,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 21);
        iClose = 20.78 * 1;
        iOpen = 19.97 * 1;
        iHigh = 21.02 * 1;
        iLow = 19.95 * 1;
        iVol = 7797000 * 1;
        sVol = '7,797,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 22);
        iClose = 21.51 * 1;
        iOpen = 20.78 * 1;
        iHigh = 21.56 * 1;
        iLow = 20.78 * 1;
        iVol = 6751400 * 1;
        sVol = '6,751,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 25);
        iClose = 21.12 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.06 * 1;
        iVol = 8608700 * 1;
        sVol = '8,608,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 26);
        iClose = 21.82 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.13 * 1;
        iVol = 3405700 * 1;
        sVol = '3,405,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 27);
        iClose = 22.24 * 1;
        iOpen = 21.83 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.83 * 1;
        iVol = 3430200 * 1;
        sVol = '3,430,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 28);
        iClose = 21.84 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.59 * 1;
        iLow = 21.81 * 1;
        iVol = 2930000 * 1;
        sVol = '2,930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 29);
        iClose = 21.79 * 1;
        iOpen = 21.83 * 1;
        iHigh = 22.29 * 1;
        iLow = 21.18 * 1;
        iVol = 2849600 * 1;
        sVol = '2,849,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 2);
        iClose = 21.84 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.20 * 1;
        iVol = 4200100 * 1;
        sVol = '4,200,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 22.17 * 1;
        iOpen = 20.95 * 1;
        iHigh = 22.61 * 1;
        iLow = 20.95 * 1;
        iVol = 6530700 * 1;
        sVol = '6,530,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 4);
        iClose = 22.24 * 1;
        iOpen = 22.02 * 1;
        iHigh = 22.91 * 1;
        iLow = 21.92 * 1;
        iVol = 4625800 * 1;
        sVol = '4,625,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 5);
        iClose = 21.77 * 1;
        iOpen = 22.55 * 1;
        iHigh = 22.71 * 1;
        iLow = 21.47 * 1;
        iVol = 3316400 * 1;
        sVol = '3,316,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 6);
        iClose = 21.98 * 1;
        iOpen = 21.47 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.15 * 1;
        iVol = 2573800 * 1;
        sVol = '2,573,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 9);
        iClose = 21.47 * 1;
        iOpen = 21.83 * 1;
        iHigh = 21.95 * 1;
        iLow = 21.24 * 1;
        iVol = 6300200 * 1;
        sVol = '6,300,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 21.83 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.03 * 1;
        iLow = 21.27 * 1;
        iVol = 2477000 * 1;
        sVol = '2,477,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 21.81 * 1;
        iOpen = 21.85 * 1;
        iHigh = 22.13 * 1;
        iLow = 21.51 * 1;
        iVol = 2463500 * 1;
        sVol = '2,463,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 12);
        iClose = 21.53 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.22 * 1;
        iLow = 21.48 * 1;
        iVol = 1936800 * 1;
        sVol = '1,936,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 13);
        iClose = 21.22 * 1;
        iOpen = 21.46 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.15 * 1;
        iVol = 3688300 * 1;
        sVol = '3,688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 21.68 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.37 * 1;
        iVol = 3766700 * 1;
        sVol = '3,766,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 17);
        iClose = 21.36 * 1;
        iOpen = 21.59 * 1;
        iHigh = 22.02 * 1;
        iLow = 21.33 * 1;
        iVol = 2922100 * 1;
        sVol = '2,922,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 20.74 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.46 * 1;
        iLow = 20.63 * 1;
        iVol = 3078000 * 1;
        sVol = '3,078,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 19);
        iClose = 20.54 * 1;
        iOpen = 20.57 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.20 * 1;
        iVol = 2463500 * 1;
        sVol = '2,463,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 20);
        iClose = 20.77 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.92 * 1;
        iLow = 20.59 * 1;
        iVol = 2049700 * 1;
        sVol = '2,049,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 23);
        iClose = 20.98 * 1;
        iOpen = 20.76 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.73 * 1;
        iVol = 1720400 * 1;
        sVol = '1,720,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 21.74 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.04 * 1;
        iVol = 2732100 * 1;
        sVol = '2,732,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 25);
        iClose = 22.41 * 1;
        iOpen = 21.93 * 1;
        iHigh = 22.54 * 1;
        iLow = 21.88 * 1;
        iVol = 2752700 * 1;
        sVol = '2,752,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 26);
        iClose = 22.50 * 1;
        iOpen = 22.59 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.18 * 1;
        iVol = 2638400 * 1;
        sVol = '2,638,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 27);
        iClose = 22.73 * 1;
        iOpen = 22.44 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.44 * 1;
        iVol = 2441600 * 1;
        sVol = '2,441,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 31);
        iClose = 23.01 * 1;
        iOpen = 22.85 * 1;
        iHigh = 23.12 * 1;
        iLow = 22.77 * 1;
        iVol = 2521900 * 1;
        sVol = '2,521,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 1);
        iClose = 22.80 * 1;
        iOpen = 23.01 * 1;
        iHigh = 23.01 * 1;
        iLow = 22.28 * 1;
        iVol = 2048400 * 1;
        sVol = '2,048,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 2);
        iClose = 22.82 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.49 * 1;
        iVol = 1911100 * 1;
        sVol = '1,911,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 3);
        iClose = 22.86 * 1;
        iOpen = 22.91 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.67 * 1;
        iVol = 2078800 * 1;
        sVol = '2,078,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 23.72 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.81 * 1;
        iLow = 22.86 * 1;
        iVol = 3113000 * 1;
        sVol = '3,113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 23.81 * 1;
        iOpen = 23.79 * 1;
        iHigh = 24.10 * 1;
        iLow = 23.55 * 1;
        iVol = 1962200 * 1;
        sVol = '1,962,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 8);
        iClose = 23.85 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.33 * 1;
        iLow = 23.84 * 1;
        iVol = 2259500 * 1;
        sVol = '2,259,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 9);
        iClose = 23.63 * 1;
        iOpen = 23.56 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.50 * 1;
        iVol = 2100100 * 1;
        sVol = '2,100,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 24.77 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.26 * 1;
        iVol = 7545500 * 1;
        sVol = '7,545,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 13);
        iClose = 24.56 * 1;
        iOpen = 24.67 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.37 * 1;
        iVol = 3425500 * 1;
        sVol = '3,425,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 24.08 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.68 * 1;
        iLow = 23.78 * 1;
        iVol = 2258100 * 1;
        sVol = '2,258,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 15);
        iClose = 24.05 * 1;
        iOpen = 24.19 * 1;
        iHigh = 24.44 * 1;
        iLow = 24.01 * 1;
        iVol = 1718700 * 1;
        sVol = '1,718,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 23.76 * 1;
        iOpen = 23.68 * 1;
        iHigh = 23.82 * 1;
        iLow = 23.42 * 1;
        iVol = 2127600 * 1;
        sVol = '2,127,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 17);
        iClose = 23.96 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.62 * 1;
        iVol = 5086500 * 1;
        sVol = '5,086,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 23.88 * 1;
        iOpen = 24.49 * 1;
        iHigh = 24.63 * 1;
        iLow = 23.56 * 1;
        iVol = 3093300 * 1;
        sVol = '3,093,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 24.03 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.13 * 1;
        iLow = 23.45 * 1;
        iVol = 2274600 * 1;
        sVol = '2,274,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 24.31 * 1;
        iOpen = 24.22 * 1;
        iHigh = 24.61 * 1;
        iLow = 23.94 * 1;
        iVol = 2214600 * 1;
        sVol = '2,214,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 24.96 * 1;
        iOpen = 24.74 * 1;
        iHigh = 24.96 * 1;
        iLow = 24.59 * 1;
        iVol = 2436400 * 1;
        sVol = '2,436,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 22.98 * 1;
        iOpen = 23.46 * 1;
        iHigh = 24.03 * 1;
        iLow = 22.85 * 1;
        iVol = 5023200 * 1;
        sVol = '5,023,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 27);
        iClose = 21.56 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.81 * 1;
        iLow = 21.47 * 1;
        iVol = 3601400 * 1;
        sVol = '3,601,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 23.06 * 1;
        iOpen = 22.67 * 1;
        iHigh = 23.08 * 1;
        iLow = 22.29 * 1;
        iVol = 3278400 * 1;
        sVol = '3,278,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 24.04 * 1;
        iOpen = 23.51 * 1;
        iHigh = 24.11 * 1;
        iLow = 23.40 * 1;
        iVol = 3027800 * 1;
        sVol = '3,027,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 30);
        iClose = 24.84 * 1;
        iOpen = 24.12 * 1;
        iHigh = 24.84 * 1;
        iLow = 23.92 * 1;
        iVol = 4574700 * 1;
        sVol = '4,574,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 1);
        iClose = 24.89 * 1;
        iOpen = 24.81 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.54 * 1;
        iVol = 3104700 * 1;
        sVol = '3,104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 24.30 * 1;
        iOpen = 24.54 * 1;
        iHigh = 24.75 * 1;
        iLow = 24.12 * 1;
        iVol = 2014300 * 1;
        sVol = '2,014,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 6);
        iClose = 24.01 * 1;
        iOpen = 23.96 * 1;
        iHigh = 24.04 * 1;
        iLow = 23.52 * 1;
        iVol = 2054700 * 1;
        sVol = '2,054,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 7);
        iClose = 24.29 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.64 * 1;
        iLow = 23.97 * 1;
        iVol = 1871300 * 1;
        sVol = '1,871,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 25.02 * 1;
        iOpen = 24.72 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.70 * 1;
        iVol = 2553300 * 1;
        sVol = '2,553,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 25.30 * 1;
        iOpen = 25.26 * 1;
        iHigh = 25.55 * 1;
        iLow = 25.19 * 1;
        iVol = 2651200 * 1;
        sVol = '2,651,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 25.94 * 1;
        iOpen = 25.69 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.61 * 1;
        iVol = 2571800 * 1;
        sVol = '2,571,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 13);
        iClose = 25.61 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.16 * 1;
        iLow = 25.61 * 1;
        iVol = 2042800 * 1;
        sVol = '2,042,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 25.60 * 1;
        iOpen = 25.90 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.53 * 1;
        iVol = 1266400 * 1;
        sVol = '1,266,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 25.77 * 1;
        iOpen = 25.77 * 1;
        iHigh = 25.83 * 1;
        iLow = 25.46 * 1;
        iVol = 1080900 * 1;
        sVol = '1,080,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 25.92 * 1;
        iOpen = 25.48 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.40 * 1;
        iVol = 1538500 * 1;
        sVol = '1,538,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 25.98 * 1;
        iOpen = 25.73 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.59 * 1;
        iVol = 1950100 * 1;
        sVol = '1,950,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 26.28 * 1;
        iOpen = 25.69 * 1;
        iHigh = 26.39 * 1;
        iLow = 25.65 * 1;
        iVol = 1832600 * 1;
        sVol = '1,832,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 26.08 * 1;
        iOpen = 26.27 * 1;
        iHigh = 26.46 * 1;
        iLow = 25.92 * 1;
        iVol = 1245500 * 1;
        sVol = '1,245,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 20.64 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.42 * 1;
        iLow = 20.07 * 1;
        iVol = 20310400 * 1;
        sVol = '20,310,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 20.84 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.86 * 1;
        iLow = 20.32 * 1;
        iVol = 5027100 * 1;
        sVol = '5,027,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 26);
        iClose = 21.11 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.77 * 1;
        iVol = 3689300 * 1;
        sVol = '3,689,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 27);
        iClose = 21.34 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.44 * 1;
        iLow = 21.02 * 1;
        iVol = 2513900 * 1;
        sVol = '2,513,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 21.16 * 1;
        iOpen = 21.28 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.13 * 1;
        iVol = 2293500 * 1;
        sVol = '2,293,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 29);
        iClose = 20.90 * 1;
        iOpen = 21.02 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.58 * 1;
        iVol = 2725600 * 1;
        sVol = '2,725,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 20.85 * 1;
        iOpen = 20.86 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.77 * 1;
        iVol = 2152300 * 1;
        sVol = '2,152,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 2);
        iClose = 20.70 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.29 * 1;
        iVol = 3700900 * 1;
        sVol = '3,700,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 21.09 * 1;
        iOpen = 20.63 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.55 * 1;
        iVol = 2572300 * 1;
        sVol = '2,572,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 20.85 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.83 * 1;
        iVol = 2171800 * 1;
        sVol = '2,171,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 5);
        iClose = 20.84 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.23 * 1;
        iLow = 20.80 * 1;
        iVol = 2198000 * 1;
        sVol = '2,198,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 8);
        iClose = 20.95 * 1;
        iOpen = 20.67 * 1;
        iHigh = 20.98 * 1;
        iLow = 20.64 * 1;
        iVol = 2237000 * 1;
        sVol = '2,237,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 21.00 * 1;
        iOpen = 21.03 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.97 * 1;
        iVol = 1240200 * 1;
        sVol = '1,240,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 20.68 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.63 * 1;
        iVol = 1652300 * 1;
        sVol = '1,652,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 20.67 * 1;
        iOpen = 20.76 * 1;
        iHigh = 20.78 * 1;
        iLow = 20.44 * 1;
        iVol = 2862800 * 1;
        sVol = '2,862,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 12);
        iClose = 20.05 * 1;
        iOpen = 20.67 * 1;
        iHigh = 20.81 * 1;
        iLow = 19.99 * 1;
        iVol = 2696000 * 1;
        sVol = '2,696,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 20.71 * 1;
        iOpen = 20.10 * 1;
        iHigh = 20.86 * 1;
        iLow = 20.04 * 1;
        iVol = 2299700 * 1;
        sVol = '2,299,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 20.38 * 1;
        iOpen = 20.70 * 1;
        iHigh = 20.75 * 1;
        iLow = 20.37 * 1;
        iVol = 1345400 * 1;
        sVol = '1,345,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 20.36 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.48 * 1;
        iLow = 20.05 * 1;
        iVol = 1147700 * 1;
        sVol = '1,147,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 20.59 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.69 * 1;
        iLow = 20.24 * 1;
        iVol = 1365300 * 1;
        sVol = '1,365,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 19);
        iClose = 21.33 * 1;
        iOpen = 20.52 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.43 * 1;
        iVol = 2696700 * 1;
        sVol = '2,696,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 21.39 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.47 * 1;
        iLow = 21.00 * 1;
        iVol = 1894300 * 1;
        sVol = '1,894,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 23);
        iClose = 21.67 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.77 * 1;
        iLow = 21.50 * 1;
        iVol = 1570800 * 1;
        sVol = '1,570,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 21.26 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.23 * 1;
        iVol = 1405400 * 1;
        sVol = '1,405,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 25);
        iClose = 21.39 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.39 * 1;
        iLow = 21.08 * 1;
        iVol = 1179900 * 1;
        sVol = '1,179,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 26);
        iClose = 21.46 * 1;
        iOpen = 21.46 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.29 * 1;
        iVol = 1432500 * 1;
        sVol = '1,432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 21.83 * 1;
        iOpen = 21.50 * 1;
        iHigh = 21.93 * 1;
        iLow = 21.50 * 1;
        iVol = 3591200 * 1;
        sVol = '3,591,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 21.56 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.04 * 1;
        iLow = 21.39 * 1;
        iVol = 1862000 * 1;
        sVol = '1,862,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 21.64 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.21 * 1;
        iVol = 1637100 * 1;
        sVol = '1,637,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 21.72 * 1;
        iOpen = 21.62 * 1;
        iHigh = 21.90 * 1;
        iLow = 21.45 * 1;
        iVol = 1832200 * 1;
        sVol = '1,832,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 22.29 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.30 * 1;
        iLow = 21.91 * 1;
        iVol = 1618100 * 1;
        sVol = '1,618,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 21.75 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.26 * 1;
        iLow = 21.52 * 1;
        iVol = 2425900 * 1;
        sVol = '2,425,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 20.49 * 1;
        iOpen = 20.77 * 1;
        iHigh = 20.88 * 1;
        iLow = 20.29 * 1;
        iVol = 5889200 * 1;
        sVol = '5,889,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 20.30 * 1;
        iOpen = 20.54 * 1;
        iHigh = 20.63 * 1;
        iLow = 19.82 * 1;
        iVol = 3087500 * 1;
        sVol = '3,087,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 19.44 * 1;
        iOpen = 20.03 * 1;
        iHigh = 20.19 * 1;
        iLow = 19.38 * 1;
        iVol = 4800600 * 1;
        sVol = '4,800,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 19.62 * 1;
        iOpen = 19.41 * 1;
        iHigh = 19.62 * 1;
        iLow = 19.10 * 1;
        iVol = 2038200 * 1;
        sVol = '2,038,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 19.04 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.78 * 1;
        iVol = 3061700 * 1;
        sVol = '3,061,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 18.80 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.16 * 1;
        iLow = 18.67 * 1;
        iVol = 2088800 * 1;
        sVol = '2,088,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 15);
        iClose = 19.02 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.14 * 1;
        iLow = 18.78 * 1;
        iVol = 2190300 * 1;
        sVol = '2,190,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 18.64 * 1;
        iOpen = 18.77 * 1;
        iHigh = 19.03 * 1;
        iLow = 18.51 * 1;
        iVol = 2135400 * 1;
        sVol = '2,135,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 18.76 * 1;
        iOpen = 18.85 * 1;
        iHigh = 19.06 * 1;
        iLow = 18.66 * 1;
        iVol = 1287800 * 1;
        sVol = '1,287,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 18.27 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.24 * 1;
        iVol = 3177800 * 1;
        sVol = '3,177,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 21);
        iClose = 18.85 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.86 * 1;
        iLow = 18.40 * 1;
        iVol = 1671900 * 1;
        sVol = '1,671,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 19.05 * 1;
        iOpen = 19.11 * 1;
        iHigh = 19.13 * 1;
        iLow = 18.86 * 1;
        iVol = 1349200 * 1;
        sVol = '1,349,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 18.89 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.31 * 1;
        iLow = 18.82 * 1;
        iVol = 1503900 * 1;
        sVol = '1,503,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 18.78 * 1;
        iOpen = 18.76 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.68 * 1;
        iVol = 1082700 * 1;
        sVol = '1,082,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 27);
        iClose = 19.15 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.16 * 1;
        iLow = 18.52 * 1;
        iVol = 1209800 * 1;
        sVol = '1,209,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 19.77 * 1;
        iOpen = 19.27 * 1;
        iHigh = 19.78 * 1;
        iLow = 19.13 * 1;
        iVol = 1622000 * 1;
        sVol = '1,622,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 20.02 * 1;
        iOpen = 19.82 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.77 * 1;
        iVol = 3829900 * 1;
        sVol = '3,829,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 20.52 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.65 * 1;
        iLow = 20.02 * 1;
        iVol = 2656300 * 1;
        sVol = '2,656,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 3);
        iClose = 20.68 * 1;
        iOpen = 20.42 * 1;
        iHigh = 20.74 * 1;
        iLow = 20.38 * 1;
        iVol = 1969800 * 1;
        sVol = '1,969,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 4);
        iClose = 20.15 * 1;
        iOpen = 20.72 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.13 * 1;
        iVol = 2047200 * 1;
        sVol = '2,047,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 20.64 * 1;
        iOpen = 20.36 * 1;
        iHigh = 20.69 * 1;
        iLow = 20.24 * 1;
        iVol = 1734500 * 1;
        sVol = '1,734,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 21.07 * 1;
        iOpen = 20.53 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.53 * 1;
        iVol = 2184400 * 1;
        sVol = '2,184,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 20.27 * 1;
        iOpen = 21.18 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.23 * 1;
        iVol = 2049400 * 1;
        sVol = '2,049,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 20.71 * 1;
        iOpen = 20.47 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.46 * 1;
        iVol = 2462200 * 1;
        sVol = '2,462,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 11);
        iClose = 20.08 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.50 * 1;
        iLow = 19.79 * 1;
        iVol = 1609000 * 1;
        sVol = '1,609,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 20.34 * 1;
        iOpen = 20.06 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.99 * 1;
        iVol = 1219700 * 1;
        sVol = '1,219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 20.16 * 1;
        iOpen = 19.97 * 1;
        iHigh = 20.29 * 1;
        iLow = 19.62 * 1;
        iVol = 1442700 * 1;
        sVol = '1,442,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 14);
        iClose = 20.14 * 1;
        iOpen = 20.27 * 1;
        iHigh = 20.52 * 1;
        iLow = 20.05 * 1;
        iVol = 1285500 * 1;
        sVol = '1,285,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 20.68 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.71 * 1;
        iLow = 20.08 * 1;
        iVol = 1424200 * 1;
        sVol = '1,424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 21.12 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.91 * 1;
        iVol = 2104000 * 1;
        sVol = '2,104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 19);
        iClose = 21.70 * 1;
        iOpen = 21.17 * 1;
        iHigh = 21.73 * 1;
        iLow = 21.13 * 1;
        iVol = 1717200 * 1;
        sVol = '1,717,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 21.90 * 1;
        iOpen = 21.55 * 1;
        iHigh = 22.03 * 1;
        iLow = 21.50 * 1;
        iVol = 1948400 * 1;
        sVol = '1,948,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 21.84 * 1;
        iOpen = 21.55 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.52 * 1;
        iVol = 1758000 * 1;
        sVol = '1,758,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 21.69 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.19 * 1;
        iLow = 21.64 * 1;
        iVol = 1438800 * 1;
        sVol = '1,438,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 21.59 * 1;
        iOpen = 21.64 * 1;
        iHigh = 22.11 * 1;
        iLow = 21.47 * 1;
        iVol = 4221600 * 1;
        sVol = '4,221,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 26);
        iClose = 21.96 * 1;
        iOpen = 21.36 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.19 * 1;
        iVol = 4269600 * 1;
        sVol = '4,269,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 22.24 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.49 * 1;
        iLow = 22.06 * 1;
        iVol = 2514000 * 1;
        sVol = '2,514,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 21.96 * 1;
        iOpen = 22.24 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.56 * 1;
        iVol = 2997100 * 1;
        sVol = '2,997,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 21.93 * 1;
        iOpen = 22.03 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.61 * 1;
        iVol = 2780800 * 1;
        sVol = '2,780,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 1);
        iClose = 21.94 * 1;
        iOpen = 21.27 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.43 * 1;
        iVol = 6097100 * 1;
        sVol = '6,097,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 21.79 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.49 * 1;
        iLow = 21.76 * 1;
        iVol = 3409200 * 1;
        sVol = '3,409,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 21.39 * 1;
        iOpen = 21.69 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.34 * 1;
        iVol = 2259900 * 1;
        sVol = '2,259,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 21.30 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.12 * 1;
        iVol = 3054000 * 1;
        sVol = '3,054,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 22.48 * 1;
        iOpen = 21.89 * 1;
        iHigh = 22.52 * 1;
        iLow = 21.87 * 1;
        iVol = 2561100 * 1;
        sVol = '2,561,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 22.45 * 1;
        iOpen = 22.23 * 1;
        iHigh = 22.67 * 1;
        iLow = 22.09 * 1;
        iVol = 2092500 * 1;
        sVol = '2,092,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 23.38 * 1;
        iOpen = 22.15 * 1;
        iHigh = 23.72 * 1;
        iLow = 22.08 * 1;
        iVol = 4251600 * 1;
        sVol = '4,251,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 10);
        iClose = 24.28 * 1;
        iOpen = 23.60 * 1;
        iHigh = 24.49 * 1;
        iLow = 23.60 * 1;
        iVol = 3803400 * 1;
        sVol = '3,803,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 24.40 * 1;
        iOpen = 24.18 * 1;
        iHigh = 24.47 * 1;
        iLow = 23.94 * 1;
        iVol = 2775900 * 1;
        sVol = '2,775,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 24.33 * 1;
        iOpen = 24.65 * 1;
        iHigh = 24.94 * 1;
        iLow = 24.17 * 1;
        iVol = 2725400 * 1;
        sVol = '2,725,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 25.01 * 1;
        iOpen = 24.34 * 1;
        iHigh = 25.08 * 1;
        iLow = 24.25 * 1;
        iVol = 3342200 * 1;
        sVol = '3,342,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 16);
        iClose = 24.84 * 1;
        iOpen = 24.83 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.68 * 1;
        iVol = 2410800 * 1;
        sVol = '2,410,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 17);
        iClose = 24.95 * 1;
        iOpen = 24.95 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.68 * 1;
        iVol = 1416300 * 1;
        sVol = '1,416,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 25.15 * 1;
        iOpen = 24.94 * 1;
        iHigh = 25.27 * 1;
        iLow = 24.88 * 1;
        iVol = 1713700 * 1;
        sVol = '1,713,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 25.42 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.49 * 1;
        iLow = 25.08 * 1;
        iVol = 1913500 * 1;
        sVol = '1,913,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 25.64 * 1;
        iOpen = 25.59 * 1;
        iHigh = 25.69 * 1;
        iLow = 25.30 * 1;
        iVol = 2783700 * 1;
        sVol = '2,783,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 25.70 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.76 * 1;
        iLow = 25.49 * 1;
        iVol = 1725200 * 1;
        sVol = '1,725,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 25.69 * 1;
        iOpen = 25.77 * 1;
        iHigh = 25.77 * 1;
        iLow = 25.50 * 1;
        iVol = 779900 * 1;
        sVol = '779,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 28);
        iClose = 25.36 * 1;
        iOpen = 25.65 * 1;
        iHigh = 25.65 * 1;
        iLow = 25.10 * 1;
        iVol = 2208200 * 1;
        sVol = '2,208,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 25.32 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.42 * 1;
        iLow = 24.92 * 1;
        iVol = 2997800 * 1;
        sVol = '2,997,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 26.00 * 1;
        iOpen = 25.70 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.58 * 1;
        iVol = 2419800 * 1;
        sVol = '2,419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 26.21 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.93 * 1;
        iLow = 25.91 * 1;
        iVol = 2732900 * 1;
        sVol = '2,732,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 25.94 * 1;
        iOpen = 26.16 * 1;
        iHigh = 26.41 * 1;
        iLow = 25.69 * 1;
        iVol = 2374800 * 1;
        sVol = '2,374,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 26.44 * 1;
        iOpen = 26.18 * 1;
        iHigh = 26.48 * 1;
        iLow = 25.95 * 1;
        iVol = 1954900 * 1;
        sVol = '1,954,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 26.83 * 1;
        iOpen = 26.31 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.18 * 1;
        iVol = 2718700 * 1;
        sVol = '2,718,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 7);
        iClose = 26.62 * 1;
        iOpen = 26.81 * 1;
        iHigh = 26.85 * 1;
        iLow = 26.08 * 1;
        iVol = 2486200 * 1;
        sVol = '2,486,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 26.53 * 1;
        iOpen = 26.78 * 1;
        iHigh = 26.84 * 1;
        iLow = 26.28 * 1;
        iVol = 2327700 * 1;
        sVol = '2,327,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 9);
        iClose = 25.87 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.64 * 1;
        iLow = 25.71 * 1;
        iVol = 2375300 * 1;
        sVol = '2,375,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 25.36 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.13 * 1;
        iLow = 25.28 * 1;
        iVol = 3396200 * 1;
        sVol = '3,396,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 25.61 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.77 * 1;
        iLow = 24.94 * 1;
        iVol = 2156200 * 1;
        sVol = '2,156,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 25.39 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.94 * 1;
        iLow = 25.29 * 1;
        iVol = 1650100 * 1;
        sVol = '1,650,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 25.80 * 1;
        iOpen = 25.25 * 1;
        iHigh = 25.83 * 1;
        iLow = 25.11 * 1;
        iVol = 2071100 * 1;
        sVol = '2,071,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 25.42 * 1;
        iOpen = 25.82 * 1;
        iHigh = 25.94 * 1;
        iLow = 25.17 * 1;
        iVol = 2813700 * 1;
        sVol = '2,813,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 25.63 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.79 * 1;
        iLow = 25.27 * 1;
        iVol = 2129700 * 1;
        sVol = '2,129,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 20);
        iClose = 25.91 * 1;
        iOpen = 25.83 * 1;
        iHigh = 26.19 * 1;
        iLow = 25.72 * 1;
        iVol = 1573500 * 1;
        sVol = '1,573,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 21);
        iClose = 25.75 * 1;
        iOpen = 25.96 * 1;
        iHigh = 26.08 * 1;
        iLow = 25.69 * 1;
        iVol = 1417800 * 1;
        sVol = '1,417,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 25.67 * 1;
        iOpen = 25.79 * 1;
        iHigh = 25.79 * 1;
        iLow = 25.05 * 1;
        iVol = 1377700 * 1;
        sVol = '1,377,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 23);
        iClose = 26.21 * 1;
        iOpen = 25.75 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.75 * 1;
        iVol = 1022200 * 1;
        sVol = '1,022,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 27);
        iClose = 26.08 * 1;
        iOpen = 26.22 * 1;
        iHigh = 26.40 * 1;
        iLow = 26.02 * 1;
        iVol = 812300 * 1;
        sVol = '812,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 28);
        iClose = 25.87 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.84 * 1;
        iVol = 1722300 * 1;
        sVol = '1,722,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 26.04 * 1;
        iOpen = 25.91 * 1;
        iHigh = 26.23 * 1;
        iLow = 25.86 * 1;
        iVol = 954100 * 1;
        sVol = '954,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 25.61 * 1;
        iOpen = 26.08 * 1;
        iHigh = 26.11 * 1;
        iLow = 25.57 * 1;
        iVol = 1417900 * 1;
        sVol = '1,417,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 25.98 * 1;
        iOpen = 25.81 * 1;
        iHigh = 26.06 * 1;
        iLow = 25.43 * 1;
        iVol = 1786600 * 1;
        sVol = '1,786,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 26.81 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.05 * 1;
        iVol = 1670700 * 1;
        sVol = '1,670,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 26.43 * 1;
        iOpen = 26.79 * 1;
        iHigh = 26.92 * 1;
        iLow = 26.23 * 1;
        iVol = 1417100 * 1;
        sVol = '1,417,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 6);
        iClose = 26.39 * 1;
        iOpen = 26.54 * 1;
        iHigh = 26.57 * 1;
        iLow = 26.18 * 1;
        iVol = 780800 * 1;
        sVol = '780,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 26.73 * 1;
        iOpen = 26.32 * 1;
        iHigh = 26.93 * 1;
        iLow = 26.08 * 1;
        iVol = 2200700 * 1;
        sVol = '2,200,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 27.67 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.71 * 1;
        iLow = 26.84 * 1;
        iVol = 3937600 * 1;
        sVol = '3,937,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 27.35 * 1;
        iOpen = 27.64 * 1;
        iHigh = 27.98 * 1;
        iLow = 27.33 * 1;
        iVol = 2653300 * 1;
        sVol = '2,653,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 26.91 * 1;
        iOpen = 27.26 * 1;
        iHigh = 27.27 * 1;
        iLow = 26.53 * 1;
        iVol = 2001400 * 1;
        sVol = '2,001,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 27.07 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.90 * 1;
        iVol = 1209200 * 1;
        sVol = '1,209,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 26.51 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.05 * 1;
        iLow = 26.34 * 1;
        iVol = 1204200 * 1;
        sVol = '1,204,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 26.59 * 1;
        iOpen = 26.53 * 1;
        iHigh = 26.82 * 1;
        iLow = 26.35 * 1;
        iVol = 1228200 * 1;
        sVol = '1,228,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 26.09 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.90 * 1;
        iVol = 1517600 * 1;
        sVol = '1,517,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 26.64 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.98 * 1;
        iLow = 26.26 * 1;
        iVol = 2081600 * 1;
        sVol = '2,081,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 26.58 * 1;
        iOpen = 26.47 * 1;
        iHigh = 26.64 * 1;
        iLow = 26.23 * 1;
        iVol = 1098300 * 1;
        sVol = '1,098,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 27.47 * 1;
        iOpen = 26.76 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.76 * 1;
        iVol = 1286400 * 1;
        sVol = '1,286,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 27.30 * 1;
        iOpen = 27.29 * 1;
        iHigh = 27.61 * 1;
        iLow = 27.28 * 1;
        iVol = 2657100 * 1;
        sVol = '2,657,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 26.64 * 1;
        iOpen = 27.34 * 1;
        iHigh = 27.52 * 1;
        iLow = 26.46 * 1;
        iVol = 2280600 * 1;
        sVol = '2,280,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 26.69 * 1;
        iOpen = 26.66 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.46 * 1;
        iVol = 2692400 * 1;
        sVol = '2,692,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 26.16 * 1;
        iOpen = 26.48 * 1;
        iHigh = 26.48 * 1;
        iLow = 25.60 * 1;
        iVol = 2599100 * 1;
        sVol = '2,599,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 31);
        iClose = 26.21 * 1;
        iOpen = 26.29 * 1;
        iHigh = 26.72 * 1;
        iLow = 25.79 * 1;
        iVol = 2868500 * 1;
        sVol = '2,868,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 29.33 * 1;
        iOpen = 27.55 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.55 * 1;
        iVol = 7259400 * 1;
        sVol = '7,259,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 29.88 * 1;
        iOpen = 29.31 * 1;
        iHigh = 30.19 * 1;
        iLow = 29.31 * 1;
        iVol = 4083400 * 1;
        sVol = '4,083,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 30.83 * 1;
        iOpen = 29.98 * 1;
        iHigh = 30.87 * 1;
        iLow = 29.90 * 1;
        iVol = 3905200 * 1;
        sVol = '3,905,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 30.28 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.64 * 1;
        iLow = 30.08 * 1;
        iVol = 2257600 * 1;
        sVol = '2,257,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 7);
        iClose = 29.50 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.44 * 1;
        iVol = 2736500 * 1;
        sVol = '2,736,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 8);
        iClose = 29.22 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.32 * 1;
        iLow = 28.67 * 1;
        iVol = 3497200 * 1;
        sVol = '3,497,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 29.27 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.42 * 1;
        iLow = 28.86 * 1;
        iVol = 2398900 * 1;
        sVol = '2,398,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 29.81 * 1;
        iOpen = 29.51 * 1;
        iHigh = 30.05 * 1;
        iLow = 29.45 * 1;
        iVol = 1795900 * 1;
        sVol = '1,795,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 13);
        iClose = 29.93 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.88 * 1;
        iVol = 2112300 * 1;
        sVol = '2,112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 29.95 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.38 * 1;
        iVol = 1722800 * 1;
        sVol = '1,722,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 30.87 * 1;
        iOpen = 29.94 * 1;
        iHigh = 30.91 * 1;
        iLow = 29.80 * 1;
        iVol = 2775800 * 1;
        sVol = '2,775,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 16);
        iClose = 30.58 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.43 * 1;
        iLow = 30.53 * 1;
        iVol = 1755600 * 1;
        sVol = '1,755,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 30.86 * 1;
        iOpen = 30.53 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.11 * 1;
        iVol = 2082000 * 1;
        sVol = '2,082,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 32.49 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.99 * 1;
        iVol = 4796600 * 1;
        sVol = '4,796,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 31.90 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.78 * 1;
        iVol = 2184300 * 1;
        sVol = '2,184,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 31.38 * 1;
        iOpen = 32.08 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.19 * 1;
        iVol = 2683800 * 1;
        sVol = '2,683,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 30.80 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.22 * 1;
        iLow = 30.62 * 1;
        iVol = 2622400 * 1;
        sVol = '2,622,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 30.90 * 1;
        iOpen = 30.75 * 1;
        iHigh = 31.20 * 1;
        iLow = 30.63 * 1;
        iVol = 1713200 * 1;
        sVol = '1,713,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 31.08 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.12 * 1;
        iLow = 30.51 * 1;
        iVol = 2033100 * 1;
        sVol = '2,033,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 32.23 * 1;
        iOpen = 31.63 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.63 * 1;
        iVol = 3612800 * 1;
        sVol = '3,612,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 31.67 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.62 * 1;
        iVol = 2051300 * 1;
        sVol = '2,051,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 32.34 * 1;
        iOpen = 31.67 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.62 * 1;
        iVol = 2665300 * 1;
        sVol = '2,665,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 31.99 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.33 * 1;
        iLow = 31.46 * 1;
        iVol = 2180700 * 1;
        sVol = '2,180,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 7);
        iClose = 31.93 * 1;
        iOpen = 31.81 * 1;
        iHigh = 32.08 * 1;
        iLow = 31.51 * 1;
        iVol = 1486500 * 1;
        sVol = '1,486,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 8);
        iClose = 31.88 * 1;
        iOpen = 31.89 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.79 * 1;
        iVol = 1908500 * 1;
        sVol = '1,908,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 9);
        iClose = 31.56 * 1;
        iOpen = 31.81 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.22 * 1;
        iVol = 1695400 * 1;
        sVol = '1,695,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 31.70 * 1;
        iOpen = 31.57 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.57 * 1;
        iVol = 1655900 * 1;
        sVol = '1,655,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 32.38 * 1;
        iOpen = 31.70 * 1;
        iHigh = 32.48 * 1;
        iLow = 31.36 * 1;
        iVol = 1735800 * 1;
        sVol = '1,735,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 32.13 * 1;
        iOpen = 32.09 * 1;
        iHigh = 32.21 * 1;
        iLow = 31.61 * 1;
        iVol = 1694500 * 1;
        sVol = '1,694,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 33.13 * 1;
        iOpen = 32.54 * 1;
        iHigh = 33.23 * 1;
        iLow = 32.36 * 1;
        iVol = 1478000 * 1;
        sVol = '1,478,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 33.07 * 1;
        iOpen = 33.35 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.66 * 1;
        iVol = 1907900 * 1;
        sVol = '1,907,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 33.07 * 1;
        iOpen = 33.22 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.90 * 1;
        iVol = 5055800 * 1;
        sVol = '5,055,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 33.11 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.29 * 1;
        iLow = 32.68 * 1;
        iVol = 1125400 * 1;
        sVol = '1,125,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 32.07 * 1;
        iOpen = 33.27 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.06 * 1;
        iVol = 1629500 * 1;
        sVol = '1,629,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 22);
        iClose = 32.52 * 1;
        iOpen = 32.06 * 1;
        iHigh = 32.53 * 1;
        iLow = 31.53 * 1;
        iVol = 2163300 * 1;
        sVol = '2,163,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 32.97 * 1;
        iOpen = 32.46 * 1;
        iHigh = 33.24 * 1;
        iLow = 32.11 * 1;
        iVol = 1890200 * 1;
        sVol = '1,890,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 32.77 * 1;
        iOpen = 33.10 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.37 * 1;
        iVol = 1527500 * 1;
        sVol = '1,527,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 27);
        iClose = 32.78 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.90 * 1;
        iLow = 31.79 * 1;
        iVol = 1217300 * 1;
        sVol = '1,217,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 33.34 * 1;
        iOpen = 32.77 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.73 * 1;
        iVol = 2559700 * 1;
        sVol = '2,559,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 32.37 * 1;
        iOpen = 33.35 * 1;
        iHigh = 33.45 * 1;
        iLow = 32.11 * 1;
        iVol = 3371800 * 1;
        sVol = '3,371,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 32.44 * 1;
        iOpen = 32.35 * 1;
        iHigh = 33.04 * 1;
        iLow = 32.25 * 1;
        iVol = 2454600 * 1;
        sVol = '2,454,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 32.87 * 1;
        iOpen = 32.39 * 1;
        iHigh = 33.17 * 1;
        iLow = 32.25 * 1;
        iVol = 2245700 * 1;
        sVol = '2,245,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 32.28 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.20 * 1;
        iLow = 31.92 * 1;
        iVol = 1854100 * 1;
        sVol = '1,854,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 31.84 * 1;
        iOpen = 32.29 * 1;
        iHigh = 32.29 * 1;
        iLow = 31.75 * 1;
        iVol = 2224600 * 1;
        sVol = '2,224,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 31.32 * 1;
        iOpen = 32.22 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.25 * 1;
        iVol = 1867700 * 1;
        sVol = '1,867,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 6);
        iClose = 31.87 * 1;
        iOpen = 31.41 * 1;
        iHigh = 31.97 * 1;
        iLow = 31.23 * 1;
        iVol = 2588700 * 1;
        sVol = '2,588,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 7);
        iClose = 31.80 * 1;
        iOpen = 31.78 * 1;
        iHigh = 31.96 * 1;
        iLow = 31.44 * 1;
        iVol = 2990100 * 1;
        sVol = '2,990,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 31.26 * 1;
        iOpen = 31.79 * 1;
        iHigh = 31.98 * 1;
        iLow = 31.22 * 1;
        iVol = 2576000 * 1;
        sVol = '2,576,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 30.89 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.39 * 1;
        iVol = 4144500 * 1;
        sVol = '4,144,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 30.78 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.17 * 1;
        iVol = 5918600 * 1;
        sVol = '5,918,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 30.30 * 1;
        iOpen = 30.73 * 1;
        iHigh = 31.21 * 1;
        iLow = 30.22 * 1;
        iVol = 2040300 * 1;
        sVol = '2,040,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 30.40 * 1;
        iOpen = 30.32 * 1;
        iHigh = 30.62 * 1;
        iLow = 30.13 * 1;
        iVol = 2247200 * 1;
        sVol = '2,247,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 30.55 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.66 * 1;
        iLow = 30.07 * 1;
        iVol = 1401900 * 1;
        sVol = '1,401,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 31.55 * 1;
        iOpen = 31.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 30.85 * 1;
        iVol = 3686500 * 1;
        sVol = '3,686,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 32.22 * 1;
        iOpen = 31.77 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.56 * 1;
        iVol = 2675300 * 1;
        sVol = '2,675,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 21);
        iClose = 32.22 * 1;
        iOpen = 32.17 * 1;
        iHigh = 32.34 * 1;
        iLow = 31.75 * 1;
        iVol = 2277500 * 1;
        sVol = '2,277,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 24);
        iClose = 33.14 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.73 * 1;
        iVol = 2042200 * 1;
        sVol = '2,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 33.54 * 1;
        iOpen = 33.34 * 1;
        iHigh = 33.66 * 1;
        iLow = 33.20 * 1;
        iVol = 2005900 * 1;
        sVol = '2,005,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 33.30 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.67 * 1;
        iLow = 33.16 * 1;
        iVol = 1761000 * 1;
        sVol = '1,761,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 27);
        iClose = 32.58 * 1;
        iOpen = 33.32 * 1;
        iHigh = 33.48 * 1;
        iLow = 32.55 * 1;
        iVol = 2252700 * 1;
        sVol = '2,252,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 32.13 * 1;
        iOpen = 32.61 * 1;
        iHigh = 32.61 * 1;
        iLow = 32.10 * 1;
        iVol = 2142400 * 1;
        sVol = '2,142,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 32.34 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.65 * 1;
        iLow = 31.71 * 1;
        iVol = 1846600 * 1;
        sVol = '1,846,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 31.93 * 1;
        iOpen = 32.38 * 1;
        iHigh = 32.73 * 1;
        iLow = 31.84 * 1;
        iVol = 2647800 * 1;
        sVol = '2,647,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 30.73 * 1;
        iOpen = 31.41 * 1;
        iHigh = 32.48 * 1;
        iLow = 30.20 * 1;
        iVol = 6829300 * 1;
        sVol = '6,829,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 4);
        iClose = 29.38 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.75 * 1;
        iLow = 28.88 * 1;
        iVol = 4523800 * 1;
        sVol = '4,523,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 5);
        iClose = 29.72 * 1;
        iOpen = 29.47 * 1;
        iHigh = 30.03 * 1;
        iLow = 29.35 * 1;
        iVol = 2706700 * 1;
        sVol = '2,706,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 29.72 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.06 * 1;
        iLow = 29.48 * 1;
        iVol = 3751600 * 1;
        sVol = '3,751,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 29.51 * 1;
        iOpen = 29.69 * 1;
        iHigh = 29.91 * 1;
        iLow = 29.24 * 1;
        iVol = 2006700 * 1;
        sVol = '2,006,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 30.74 * 1;
        iOpen = 29.55 * 1;
        iHigh = 30.77 * 1;
        iLow = 29.55 * 1;
        iVol = 2241100 * 1;
        sVol = '2,241,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 30.78 * 1;
        iOpen = 30.71 * 1;
        iHigh = 30.82 * 1;
        iLow = 30.05 * 1;
        iVol = 1758400 * 1;
        sVol = '1,758,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 31.36 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.96 * 1;
        iLow = 31.04 * 1;
        iVol = 2548900 * 1;
        sVol = '2,548,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 31.86 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.50 * 1;
        iVol = 1948100 * 1;
        sVol = '1,948,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 32.26 * 1;
        iOpen = 31.99 * 1;
        iHigh = 32.33 * 1;
        iLow = 31.88 * 1;
        iVol = 1691800 * 1;
        sVol = '1,691,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 30.62 * 1;
        iOpen = 32.26 * 1;
        iHigh = 32.26 * 1;
        iLow = 30.50 * 1;
        iVol = 1740900 * 1;
        sVol = '1,740,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 30.76 * 1;
        iOpen = 30.36 * 1;
        iHigh = 31.04 * 1;
        iLow = 30.09 * 1;
        iVol = 1306800 * 1;
        sVol = '1,306,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 31.20 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.75 * 1;
        iLow = 31.02 * 1;
        iVol = 1438100 * 1;
        sVol = '1,438,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 31.09 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.58 * 1;
        iLow = 30.91 * 1;
        iVol = 2163700 * 1;
        sVol = '2,163,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 30.85 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.22 * 1;
        iLow = 30.59 * 1;
        iVol = 1381700 * 1;
        sVol = '1,381,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 30.53 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.22 * 1;
        iLow = 30.42 * 1;
        iVol = 1210200 * 1;
        sVol = '1,210,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 30.30 * 1;
        iOpen = 30.84 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.01 * 1;
        iVol = 2306600 * 1;
        sVol = '2,306,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 30.15 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.97 * 1;
        iVol = 824000 * 1;
        sVol = '824,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 29.72 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.44 * 1;
        iVol = 1519000 * 1;
        sVol = '1,519,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 31);
        iClose = 29.34 * 1;
        iOpen = 29.49 * 1;
        iHigh = 29.83 * 1;
        iLow = 28.60 * 1;
        iVol = 1709700 * 1;
        sVol = '1,709,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 29.79 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.90 * 1;
        iLow = 29.35 * 1;
        iVol = 1963200 * 1;
        sVol = '1,963,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 2);
        iClose = 29.32 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.32 * 1;
        iVol = 2550600 * 1;
        sVol = '2,550,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 5);
        iClose = 28.99 * 1;
        iOpen = 29.23 * 1;
        iHigh = 29.47 * 1;
        iLow = 28.82 * 1;
        iVol = 1919300 * 1;
        sVol = '1,919,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 6);
        iClose = 29.12 * 1;
        iOpen = 28.79 * 1;
        iHigh = 29.34 * 1;
        iLow = 28.45 * 1;
        iVol = 1447500 * 1;
        sVol = '1,447,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 7);
        iClose = 28.97 * 1;
        iOpen = 29.14 * 1;
        iHigh = 29.14 * 1;
        iLow = 28.74 * 1;
        iVol = 1509800 * 1;
        sVol = '1,509,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 29.75 * 1;
        iOpen = 28.94 * 1;
        iHigh = 30.07 * 1;
        iLow = 28.72 * 1;
        iVol = 1356800 * 1;
        sVol = '1,356,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 9);
        iClose = 30.69 * 1;
        iOpen = 29.82 * 1;
        iHigh = 30.85 * 1;
        iLow = 29.79 * 1;
        iVol = 2364600 * 1;
        sVol = '2,364,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 30.37 * 1;
        iOpen = 30.67 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.25 * 1;
        iVol = 1512500 * 1;
        sVol = '1,512,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 13);
        iClose = 30.60 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.79 * 1;
        iLow = 30.34 * 1;
        iVol = 1382800 * 1;
        sVol = '1,382,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 29.44 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.00 * 1;
        iVol = 2772500 * 1;
        sVol = '2,772,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 29.14 * 1;
        iOpen = 28.94 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.83 * 1;
        iVol = 1411000 * 1;
        sVol = '1,411,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 29.48 * 1;
        iOpen = 28.99 * 1;
        iHigh = 29.54 * 1;
        iLow = 28.94 * 1;
        iVol = 2131500 * 1;
        sVol = '2,131,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 19);
        iClose = 29.77 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.10 * 1;
        iLow = 29.55 * 1;
        iVol = 1505900 * 1;
        sVol = '1,505,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 30.16 * 1;
        iOpen = 29.59 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.31 * 1;
        iVol = 3180500 * 1;
        sVol = '3,180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 28.67 * 1;
        iOpen = 30.14 * 1;
        iHigh = 30.27 * 1;
        iLow = 28.54 * 1;
        iVol = 3819600 * 1;
        sVol = '3,819,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 22);
        iClose = 28.24 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.96 * 1;
        iVol = 2185900 * 1;
        sVol = '2,185,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 28.26 * 1;
        iOpen = 28.31 * 1;
        iHigh = 28.56 * 1;
        iLow = 27.79 * 1;
        iVol = 15718000 * 1;
        sVol = '15,718,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 29.02 * 1;
        iOpen = 28.31 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.19 * 1;
        iVol = 2489300 * 1;
        sVol = '2,489,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 29.31 * 1;
        iOpen = 29.19 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.95 * 1;
        iVol = 2605700 * 1;
        sVol = '2,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 30.24 * 1;
        iOpen = 29.62 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.62 * 1;
        iVol = 4415600 * 1;
        sVol = '4,415,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 29.87 * 1;
        iOpen = 30.34 * 1;
        iHigh = 30.53 * 1;
        iLow = 29.25 * 1;
        iVol = 2667800 * 1;
        sVol = '2,667,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 30);
        iClose = 30.28 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.75 * 1;
        iLow = 29.93 * 1;
        iVol = 1936900 * 1;
        sVol = '1,936,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 30.28 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.69 * 1;
        iLow = 30.12 * 1;
        iVol = 788900 * 1;
        sVol = '788,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 29.89 * 1;
        iOpen = 30.34 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.86 * 1;
        iVol = 2154300 * 1;
        sVol = '2,154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 6);
        iClose = 29.63 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.09 * 1;
        iLow = 29.54 * 1;
        iVol = 2405500 * 1;
        sVol = '2,405,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 7);
        iClose = 30.10 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.50 * 1;
        iVol = 1546300 * 1;
        sVol = '1,546,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 10);
        iClose = 30.01 * 1;
        iOpen = 29.96 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.58 * 1;
        iVol = 1629900 * 1;
        sVol = '1,629,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 11);
        iClose = 30.06 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.18 * 1;
        iLow = 29.65 * 1;
        iVol = 1838000 * 1;
        sVol = '1,838,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 30.90 * 1;
        iOpen = 30.34 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.14 * 1;
        iVol = 1395200 * 1;
        sVol = '1,395,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 30.85 * 1;
        iOpen = 30.93 * 1;
        iHigh = 30.96 * 1;
        iLow = 30.46 * 1;
        iVol = 2182000 * 1;
        sVol = '2,182,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 31.35 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.52 * 1;
        iLow = 30.72 * 1;
        iVol = 1705200 * 1;
        sVol = '1,705,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 31.32 * 1;
        iOpen = 31.39 * 1;
        iHigh = 31.58 * 1;
        iLow = 31.19 * 1;
        iVol = 1113100 * 1;
        sVol = '1,113,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 30.56 * 1;
        iOpen = 31.26 * 1;
        iHigh = 31.27 * 1;
        iLow = 30.52 * 1;
        iVol = 1614900 * 1;
        sVol = '1,614,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 31.18 * 1;
        iOpen = 30.65 * 1;
        iHigh = 31.41 * 1;
        iLow = 30.65 * 1;
        iVol = 1096600 * 1;
        sVol = '1,096,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 30.87 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.33 * 1;
        iLow = 30.82 * 1;
        iVol = 1217600 * 1;
        sVol = '1,217,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 31.25 * 1;
        iOpen = 30.84 * 1;
        iHigh = 31.29 * 1;
        iLow = 30.70 * 1;
        iVol = 1045600 * 1;
        sVol = '1,045,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 30.99 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.35 * 1;
        iLow = 30.70 * 1;
        iVol = 1132500 * 1;
        sVol = '1,132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 25);
        iClose = 31.57 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.67 * 1;
        iLow = 30.89 * 1;
        iVol = 1868800 * 1;
        sVol = '1,868,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 26);
        iClose = 31.11 * 1;
        iOpen = 31.51 * 1;
        iHigh = 31.51 * 1;
        iLow = 30.91 * 1;
        iVol = 1486100 * 1;
        sVol = '1,486,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 30.48 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.20 * 1;
        iVol = 2668100 * 1;
        sVol = '2,668,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 28);
        iClose = 30.25 * 1;
        iOpen = 30.56 * 1;
        iHigh = 30.75 * 1;
        iLow = 30.08 * 1;
        iVol = 2060500 * 1;
        sVol = '2,060,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 29.48 * 1;
        iOpen = 30.36 * 1;
        iHigh = 30.42 * 1;
        iLow = 29.36 * 1;
        iVol = 3278600 * 1;
        sVol = '3,278,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 1);
        iClose = 30.19 * 1;
        iOpen = 29.50 * 1;
        iHigh = 30.67 * 1;
        iLow = 28.66 * 1;
        iVol = 4034800 * 1;
        sVol = '4,034,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 31.10 * 1;
        iOpen = 30.37 * 1;
        iHigh = 31.38 * 1;
        iLow = 29.93 * 1;
        iVol = 2338900 * 1;
        sVol = '2,338,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 31.00 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.76 * 1;
        iVol = 2567400 * 1;
        sVol = '2,567,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 31.29 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.81 * 1;
        iLow = 31.00 * 1;
        iVol = 1770500 * 1;
        sVol = '1,770,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 31.11 * 1;
        iOpen = 31.37 * 1;
        iHigh = 31.64 * 1;
        iLow = 31.05 * 1;
        iVol = 1372300 * 1;
        sVol = '1,372,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 30.17 * 1;
        iOpen = 30.90 * 1;
        iHigh = 30.93 * 1;
        iLow = 30.12 * 1;
        iVol = 1122600 * 1;
        sVol = '1,122,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 29.62 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.34 * 1;
        iVol = 1612200 * 1;
        sVol = '1,612,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 10);
        iClose = 28.62 * 1;
        iOpen = 29.43 * 1;
        iHigh = 29.53 * 1;
        iLow = 28.54 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 29.18 * 1;
        iOpen = 28.47 * 1;
        iHigh = 29.26 * 1;
        iLow = 28.45 * 1;
        iVol = 1749500 * 1;
        sVol = '1,749,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 14);
        iClose = 29.61 * 1;
        iOpen = 29.50 * 1;
        iHigh = 29.62 * 1;
        iLow = 29.15 * 1;
        iVol = 1772700 * 1;
        sVol = '1,772,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 30.50 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.64 * 1;
        iLow = 29.69 * 1;
        iVol = 3024800 * 1;
        sVol = '3,024,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 30.57 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.65 * 1;
        iLow = 30.21 * 1;
        iVol = 1182800 * 1;
        sVol = '1,182,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 17);
        iClose = 29.62 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.57 * 1;
        iLow = 29.58 * 1;
        iVol = 1239000 * 1;
        sVol = '1,239,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 30.02 * 1;
        iOpen = 29.58 * 1;
        iHigh = 30.16 * 1;
        iLow = 29.41 * 1;
        iVol = 1770200 * 1;
        sVol = '1,770,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 30.39 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.42 * 1;
        iLow = 29.93 * 1;
        iVol = 1500400 * 1;
        sVol = '1,500,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 30.60 * 1;
        iOpen = 30.61 * 1;
        iHigh = 30.71 * 1;
        iLow = 30.42 * 1;
        iVol = 1178000 * 1;
        sVol = '1,178,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 30.09 * 1;
        iOpen = 30.29 * 1;
        iHigh = 30.62 * 1;
        iLow = 30.06 * 1;
        iVol = 1177500 * 1;
        sVol = '1,177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 24);
        iClose = 29.93 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.26 * 1;
        iLow = 29.84 * 1;
        iVol = 1309300 * 1;
        sVol = '1,309,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 25);
        iClose = 29.99 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.26 * 1;
        iLow = 29.66 * 1;
        iVol = 1138700 * 1;
        sVol = '1,138,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 28);
        iClose = 30.85 * 1;
        iOpen = 30.16 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.15 * 1;
        iVol = 2121900 * 1;
        sVol = '2,121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 30.91 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.33 * 1;
        iVol = 1265000 * 1;
        sVol = '1,265,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 32.06 * 1;
        iOpen = 30.84 * 1;
        iHigh = 32.10 * 1;
        iLow = 30.75 * 1;
        iVol = 2511500 * 1;
        sVol = '2,511,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 31);
        iClose = 32.23 * 1;
        iOpen = 32.31 * 1;
        iHigh = 32.47 * 1;
        iLow = 32.09 * 1;
        iVol = 1573400 * 1;
        sVol = '1,573,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 32.03 * 1;
        iOpen = 32.44 * 1;
        iHigh = 32.44 * 1;
        iLow = 31.91 * 1;
        iVol = 1535600 * 1;
        sVol = '1,535,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 31.36 * 1;
        iOpen = 31.90 * 1;
        iHigh = 32.18 * 1;
        iLow = 30.95 * 1;
        iVol = 1879200 * 1;
        sVol = '1,879,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 31.07 * 1;
        iOpen = 32.05 * 1;
        iHigh = 32.06 * 1;
        iLow = 31.04 * 1;
        iVol = 2371700 * 1;
        sVol = '2,371,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 30.87 * 1;
        iOpen = 31.02 * 1;
        iHigh = 31.06 * 1;
        iLow = 30.51 * 1;
        iVol = 1829900 * 1;
        sVol = '1,829,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 30.61 * 1;
        iOpen = 30.76 * 1;
        iHigh = 30.89 * 1;
        iLow = 30.20 * 1;
        iVol = 1344300 * 1;
        sVol = '1,344,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 30.79 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.72 * 1;
        iVol = 1731300 * 1;
        sVol = '1,731,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 12);
        iClose = 31.45 * 1;
        iOpen = 31.02 * 1;
        iHigh = 31.88 * 1;
        iLow = 31.02 * 1;
        iVol = 2147900 * 1;
        sVol = '2,147,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 31.45 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.53 * 1;
        iLow = 31.15 * 1;
        iVol = 1528700 * 1;
        sVol = '1,528,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 31.09 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.92 * 1;
        iVol = 1619900 * 1;
        sVol = '1,619,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 32.29 * 1;
        iOpen = 31.18 * 1;
        iHigh = 32.32 * 1;
        iLow = 30.95 * 1;
        iVol = 3090700 * 1;
        sVol = '3,090,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 33.46 * 1;
        iOpen = 32.40 * 1;
        iHigh = 33.48 * 1;
        iLow = 32.40 * 1;
        iVol = 3105800 * 1;
        sVol = '3,105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 33.71 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.81 * 1;
        iLow = 32.98 * 1;
        iVol = 2238900 * 1;
        sVol = '2,238,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 20);
        iClose = 33.87 * 1;
        iOpen = 33.80 * 1;
        iHigh = 33.99 * 1;
        iLow = 33.59 * 1;
        iVol = 1478100 * 1;
        sVol = '1,478,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 33.94 * 1;
        iOpen = 33.81 * 1;
        iHigh = 34.09 * 1;
        iLow = 33.58 * 1;
        iVol = 1324600 * 1;
        sVol = '1,324,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 33.78 * 1;
        iOpen = 33.86 * 1;
        iHigh = 34.02 * 1;
        iLow = 33.46 * 1;
        iVol = 1014000 * 1;
        sVol = '1,014,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 33.72 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.95 * 1;
        iLow = 33.44 * 1;
        iVol = 2262100 * 1;
        sVol = '2,262,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 33.78 * 1;
        iOpen = 33.81 * 1;
        iHigh = 34.02 * 1;
        iLow = 33.50 * 1;
        iVol = 1401000 * 1;
        sVol = '1,401,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 33.89 * 1;
        iOpen = 34.38 * 1;
        iHigh = 34.65 * 1;
        iLow = 33.57 * 1;
        iVol = 1898400 * 1;
        sVol = '1,898,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 34.53 * 1;
        iOpen = 33.98 * 1;
        iHigh = 34.85 * 1;
        iLow = 33.76 * 1;
        iVol = 2692100 * 1;
        sVol = '2,692,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 34.25 * 1;
        iOpen = 34.53 * 1;
        iHigh = 34.83 * 1;
        iLow = 34.22 * 1;
        iVol = 2078100 * 1;
        sVol = '2,078,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 36.52 * 1;
        iOpen = 34.80 * 1;
        iHigh = 36.59 * 1;
        iLow = 34.75 * 1;
        iVol = 4290200 * 1;
        sVol = '4,290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 36.51 * 1;
        iOpen = 36.51 * 1;
        iHigh = 36.84 * 1;
        iLow = 36.19 * 1;
        iVol = 1694000 * 1;
        sVol = '1,694,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 36.40 * 1;
        iOpen = 36.59 * 1;
        iHigh = 36.76 * 1;
        iLow = 36.31 * 1;
        iVol = 1090900 * 1;
        sVol = '1,090,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 36.68 * 1;
        iOpen = 36.57 * 1;
        iHigh = 36.70 * 1;
        iLow = 36.16 * 1;
        iVol = 1140000 * 1;
        sVol = '1,140,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 6);
        iClose = 36.61 * 1;
        iOpen = 36.42 * 1;
        iHigh = 36.83 * 1;
        iLow = 36.30 * 1;
        iVol = 1499100 * 1;
        sVol = '1,499,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 36.47 * 1;
        iOpen = 36.71 * 1;
        iHigh = 36.75 * 1;
        iLow = 36.19 * 1;
        iVol = 1748100 * 1;
        sVol = '1,748,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 10);
        iClose = 36.05 * 1;
        iOpen = 36.68 * 1;
        iHigh = 36.73 * 1;
        iLow = 35.85 * 1;
        iVol = 1698900 * 1;
        sVol = '1,698,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 35.72 * 1;
        iOpen = 35.87 * 1;
        iHigh = 36.04 * 1;
        iLow = 35.55 * 1;
        iVol = 1465800 * 1;
        sVol = '1,465,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 12);
        iClose = 35.51 * 1;
        iOpen = 35.60 * 1;
        iHigh = 35.72 * 1;
        iLow = 35.41 * 1;
        iVol = 987900 * 1;
        sVol = '987,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 13);
        iClose = 35.54 * 1;
        iOpen = 36.02 * 1;
        iHigh = 36.02 * 1;
        iLow = 35.45 * 1;
        iVol = 1160400 * 1;
        sVol = '1,160,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 35.46 * 1;
        iOpen = 35.66 * 1;
        iHigh = 35.76 * 1;
        iLow = 34.99 * 1;
        iVol = 2114000 * 1;
        sVol = '2,114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 34.81 * 1;
        iOpen = 35.39 * 1;
        iHigh = 35.61 * 1;
        iLow = 34.76 * 1;
        iVol = 1947900 * 1;
        sVol = '1,947,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 34.25 * 1;
        iOpen = 34.92 * 1;
        iHigh = 35.04 * 1;
        iLow = 34.12 * 1;
        iVol = 2948600 * 1;
        sVol = '2,948,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 35.10 * 1;
        iOpen = 34.02 * 1;
        iHigh = 35.13 * 1;
        iLow = 33.86 * 1;
        iVol = 1792600 * 1;
        sVol = '1,792,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 20);
        iClose = 35.13 * 1;
        iOpen = 35.17 * 1;
        iHigh = 35.38 * 1;
        iLow = 34.94 * 1;
        iVol = 2598100 * 1;
        sVol = '2,598,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 34.55 * 1;
        iOpen = 35.03 * 1;
        iHigh = 35.08 * 1;
        iLow = 34.46 * 1;
        iVol = 1979700 * 1;
        sVol = '1,979,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 35.31 * 1;
        iOpen = 34.68 * 1;
        iHigh = 35.49 * 1;
        iLow = 34.68 * 1;
        iVol = 1086500 * 1;
        sVol = '1,086,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 35.42 * 1;
        iOpen = 35.35 * 1;
        iHigh = 35.50 * 1;
        iLow = 34.87 * 1;
        iVol = 1282600 * 1;
        sVol = '1,282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 35.35 * 1;
        iOpen = 35.38 * 1;
        iHigh = 35.66 * 1;
        iLow = 35.17 * 1;
        iVol = 1271600 * 1;
        sVol = '1,271,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 35.40 * 1;
        iOpen = 35.26 * 1;
        iHigh = 35.53 * 1;
        iLow = 34.77 * 1;
        iVol = 913400 * 1;
        sVol = '913,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 35.73 * 1;
        iOpen = 35.16 * 1;
        iHigh = 36.10 * 1;
        iLow = 35.12 * 1;
        iVol = 1982800 * 1;
        sVol = '1,982,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 36.53 * 1;
        iOpen = 36.05 * 1;
        iHigh = 37.46 * 1;
        iLow = 35.51 * 1;
        iVol = 3384100 * 1;
        sVol = '3,384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 36.20 * 1;
        iOpen = 36.95 * 1;
        iHigh = 37.52 * 1;
        iLow = 36.08 * 1;
        iVol = 2012000 * 1;
        sVol = '2,012,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 2);
        iClose = 35.78 * 1;
        iOpen = 36.32 * 1;
        iHigh = 36.32 * 1;
        iLow = 35.15 * 1;
        iVol = 2029100 * 1;
        sVol = '2,029,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 35.47 * 1;
        iOpen = 35.84 * 1;
        iHigh = 36.00 * 1;
        iLow = 35.27 * 1;
        iVol = 1621200 * 1;
        sVol = '1,621,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 35.86 * 1;
        iOpen = 35.72 * 1;
        iHigh = 36.20 * 1;
        iLow = 35.71 * 1;
        iVol = 1495700 * 1;
        sVol = '1,495,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 7);
        iClose = 35.94 * 1;
        iOpen = 35.81 * 1;
        iHigh = 36.16 * 1;
        iLow = 35.41 * 1;
        iVol = 931300 * 1;
        sVol = '931,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 36.77 * 1;
        iOpen = 35.92 * 1;
        iHigh = 36.77 * 1;
        iLow = 35.74 * 1;
        iVol = 1398400 * 1;
        sVol = '1,398,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 36.19 * 1;
        iOpen = 36.21 * 1;
        iHigh = 36.77 * 1;
        iLow = 35.67 * 1;
        iVol = 1126500 * 1;
        sVol = '1,126,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 36.54 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.33 * 1;
        iLow = 36.00 * 1;
        iVol = 1809000 * 1;
        sVol = '1,809,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 13);
        iClose = 36.54 * 1;
        iOpen = 36.19 * 1;
        iHigh = 36.63 * 1;
        iLow = 36.02 * 1;
        iVol = 1069100 * 1;
        sVol = '1,069,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 14);
        iClose = 35.60 * 1;
        iOpen = 36.43 * 1;
        iHigh = 36.68 * 1;
        iLow = 35.56 * 1;
        iVol = 1389900 * 1;
        sVol = '1,389,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 35.36 * 1;
        iOpen = 35.34 * 1;
        iHigh = 35.62 * 1;
        iLow = 34.80 * 1;
        iVol = 2036700 * 1;
        sVol = '2,036,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 16);
        iClose = 36.07 * 1;
        iOpen = 35.52 * 1;
        iHigh = 36.53 * 1;
        iLow = 35.45 * 1;
        iVol = 1358700 * 1;
        sVol = '1,358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 36.23 * 1;
        iOpen = 36.06 * 1;
        iHigh = 36.34 * 1;
        iLow = 35.64 * 1;
        iVol = 2066500 * 1;
        sVol = '2,066,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 36.24 * 1;
        iOpen = 36.23 * 1;
        iHigh = 36.30 * 1;
        iLow = 35.96 * 1;
        iVol = 679900 * 1;
        sVol = '679,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 37.15 * 1;
        iOpen = 36.49 * 1;
        iHigh = 37.22 * 1;
        iLow = 36.07 * 1;
        iVol = 1495400 * 1;
        sVol = '1,495,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 22);
        iClose = 36.92 * 1;
        iOpen = 37.15 * 1;
        iHigh = 37.26 * 1;
        iLow = 36.70 * 1;
        iVol = 958200 * 1;
        sVol = '958,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 36.85 * 1;
        iOpen = 37.13 * 1;
        iHigh = 37.14 * 1;
        iLow = 36.59 * 1;
        iVol = 384000 * 1;
        sVol = '384,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 36.69 * 1;
        iOpen = 36.80 * 1;
        iHigh = 36.89 * 1;
        iLow = 36.43 * 1;
        iVol = 752300 * 1;
        sVol = '752,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 35.96 * 1;
        iOpen = 36.75 * 1;
        iHigh = 36.79 * 1;
        iLow = 35.91 * 1;
        iVol = 1443800 * 1;
        sVol = '1,443,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 29);
        iClose = 35.33 * 1;
        iOpen = 35.94 * 1;
        iHigh = 35.94 * 1;
        iLow = 34.90 * 1;
        iVol = 1535800 * 1;
        sVol = '1,535,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 35.64 * 1;
        iOpen = 35.50 * 1;
        iHigh = 35.75 * 1;
        iLow = 35.27 * 1;
        iVol = 1147300 * 1;
        sVol = '1,147,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 34.98 * 1;
        iOpen = 35.77 * 1;
        iHigh = 35.81 * 1;
        iLow = 34.19 * 1;
        iVol = 1581700 * 1;
        sVol = '1,581,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 34.58 * 1;
        iOpen = 35.47 * 1;
        iHigh = 35.53 * 1;
        iLow = 34.39 * 1;
        iVol = 1865900 * 1;
        sVol = '1,865,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 5);
        iClose = 34.96 * 1;
        iOpen = 34.58 * 1;
        iHigh = 35.48 * 1;
        iLow = 34.27 * 1;
        iVol = 1590800 * 1;
        sVol = '1,590,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 35.31 * 1;
        iOpen = 34.88 * 1;
        iHigh = 35.44 * 1;
        iLow = 34.54 * 1;
        iVol = 1782400 * 1;
        sVol = '1,782,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 35.33 * 1;
        iOpen = 35.39 * 1;
        iHigh = 35.69 * 1;
        iLow = 35.15 * 1;
        iVol = 966800 * 1;
        sVol = '966,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 8);
        iClose = 34.79 * 1;
        iOpen = 35.50 * 1;
        iHigh = 35.57 * 1;
        iLow = 34.77 * 1;
        iVol = 1029600 * 1;
        sVol = '1,029,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 34.85 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.06 * 1;
        iLow = 34.44 * 1;
        iVol = 1767800 * 1;
        sVol = '1,767,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 12);
        iClose = 34.29 * 1;
        iOpen = 35.05 * 1;
        iHigh = 35.09 * 1;
        iLow = 34.22 * 1;
        iVol = 2518100 * 1;
        sVol = '2,518,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 13);
        iClose = 34.38 * 1;
        iOpen = 34.39 * 1;
        iHigh = 34.69 * 1;
        iLow = 34.32 * 1;
        iVol = 1510600 * 1;
        sVol = '1,510,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 14);
        iClose = 33.70 * 1;
        iOpen = 34.38 * 1;
        iHigh = 34.45 * 1;
        iLow = 33.57 * 1;
        iVol = 1312700 * 1;
        sVol = '1,312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 33.87 * 1;
        iOpen = 33.76 * 1;
        iHigh = 34.00 * 1;
        iLow = 33.34 * 1;
        iVol = 3038900 * 1;
        sVol = '3,038,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 34.23 * 1;
        iOpen = 34.08 * 1;
        iHigh = 34.36 * 1;
        iLow = 34.08 * 1;
        iVol = 911700 * 1;
        sVol = '911,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 19);
        iClose = 34.03 * 1;
        iOpen = 34.23 * 1;
        iHigh = 34.34 * 1;
        iLow = 33.92 * 1;
        iVol = 1183600 * 1;
        sVol = '1,183,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 34.93 * 1;
        iOpen = 34.22 * 1;
        iHigh = 35.25 * 1;
        iLow = 34.05 * 1;
        iVol = 1926900 * 1;
        sVol = '1,926,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 34.72 * 1;
        iOpen = 34.93 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.59 * 1;
        iVol = 1113600 * 1;
        sVol = '1,113,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 22);
        iClose = 34.59 * 1;
        iOpen = 34.90 * 1;
        iHigh = 34.91 * 1;
        iLow = 34.51 * 1;
        iVol = 844300 * 1;
        sVol = '844,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 34.95 * 1;
        iOpen = 34.26 * 1;
        iHigh = 34.98 * 1;
        iLow = 34.12 * 1;
        iVol = 838600 * 1;
        sVol = '838,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 35.22 * 1;
        iOpen = 35.07 * 1;
        iHigh = 35.39 * 1;
        iLow = 34.91 * 1;
        iVol = 962000 * 1;
        sVol = '962,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 28);
        iClose = 35.62 * 1;
        iOpen = 35.33 * 1;
        iHigh = 35.62 * 1;
        iLow = 34.93 * 1;
        iVol = 834700 * 1;
        sVol = '834,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 35.58 * 1;
        iOpen = 35.80 * 1;
        iHigh = 35.89 * 1;
        iLow = 35.35 * 1;
        iVol = 1358700 * 1;
        sVol = '1,358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 2);
        iClose = 36.62 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.75 * 1;
        iLow = 35.53 * 1;
        iVol = 1617400 * 1;
        sVol = '1,617,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 3);
        iClose = 37.41 * 1;
        iOpen = 37.02 * 1;
        iHigh = 37.62 * 1;
        iLow = 36.62 * 1;
        iVol = 1981800 * 1;
        sVol = '1,981,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 4);
        iClose = 37.73 * 1;
        iOpen = 37.74 * 1;
        iHigh = 38.08 * 1;
        iLow = 37.62 * 1;
        iVol = 1576000 * 1;
        sVol = '1,576,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 38.60 * 1;
        iOpen = 37.95 * 1;
        iHigh = 38.80 * 1;
        iLow = 37.78 * 1;
        iVol = 1616200 * 1;
        sVol = '1,616,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 38.30 * 1;
        iOpen = 38.70 * 1;
        iHigh = 38.84 * 1;
        iLow = 38.26 * 1;
        iVol = 2111400 * 1;
        sVol = '2,111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 37.75 * 1;
        iOpen = 38.57 * 1;
        iHigh = 38.61 * 1;
        iLow = 37.66 * 1;
        iVol = 2469200 * 1;
        sVol = '2,469,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 37.31 * 1;
        iOpen = 37.66 * 1;
        iHigh = 37.67 * 1;
        iLow = 36.72 * 1;
        iVol = 2303300 * 1;
        sVol = '2,303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 11);
        iClose = 37.95 * 1;
        iOpen = 37.49 * 1;
        iHigh = 38.16 * 1;
        iLow = 37.33 * 1;
        iVol = 1788300 * 1;
        sVol = '1,788,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 38.07 * 1;
        iOpen = 38.07 * 1;
        iHigh = 38.13 * 1;
        iLow = 37.47 * 1;
        iVol = 1445400 * 1;
        sVol = '1,445,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 16);
        iClose = 37.75 * 1;
        iOpen = 38.18 * 1;
        iHigh = 38.34 * 1;
        iLow = 37.29 * 1;
        iVol = 1565800 * 1;
        sVol = '1,565,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 17);
        iClose = 36.50 * 1;
        iOpen = 37.98 * 1;
        iHigh = 38.29 * 1;
        iLow = 36.04 * 1;
        iVol = 3157000 * 1;
        sVol = '3,157,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 36.64 * 1;
        iOpen = 36.50 * 1;
        iHigh = 36.92 * 1;
        iLow = 36.14 * 1;
        iVol = 2027200 * 1;
        sVol = '2,027,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 19);
        iClose = 36.88 * 1;
        iOpen = 36.82 * 1;
        iHigh = 37.06 * 1;
        iLow = 36.19 * 1;
        iVol = 1293200 * 1;
        sVol = '1,293,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 36.94 * 1;
        iOpen = 36.70 * 1;
        iHigh = 37.25 * 1;
        iLow = 36.68 * 1;
        iVol = 1311200 * 1;
        sVol = '1,311,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 36.37 * 1;
        iOpen = 36.91 * 1;
        iHigh = 36.91 * 1;
        iLow = 36.12 * 1;
        iVol = 1732800 * 1;
        sVol = '1,732,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 37.39 * 1;
        iOpen = 36.94 * 1;
        iHigh = 38.56 * 1;
        iLow = 36.75 * 1;
        iVol = 2000700 * 1;
        sVol = '2,000,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 25);
        iClose = 38.07 * 1;
        iOpen = 37.69 * 1;
        iHigh = 38.75 * 1;
        iLow = 37.69 * 1;
        iVol = 1343300 * 1;
        sVol = '1,343,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 37.69 * 1;
        iOpen = 38.07 * 1;
        iHigh = 38.40 * 1;
        iLow = 37.49 * 1;
        iVol = 1620300 * 1;
        sVol = '1,620,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 37.66 * 1;
        iOpen = 37.66 * 1;
        iHigh = 37.90 * 1;
        iLow = 37.25 * 1;
        iVol = 2564700 * 1;
        sVol = '2,564,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 36.89 * 1;
        iOpen = 37.27 * 1;
        iHigh = 37.62 * 1;
        iLow = 36.88 * 1;
        iVol = 1020500 * 1;
        sVol = '1,020,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 37.28 * 1;
        iOpen = 37.25 * 1;
        iHigh = 38.13 * 1;
        iLow = 36.90 * 1;
        iVol = 1915300 * 1;
        sVol = '1,915,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 36.95 * 1;
        iOpen = 37.06 * 1;
        iHigh = 37.73 * 1;
        iLow = 36.73 * 1;
        iVol = 1171000 * 1;
        sVol = '1,171,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 2);
        iClose = 36.06 * 1;
        iOpen = 36.77 * 1;
        iHigh = 37.04 * 1;
        iLow = 36.03 * 1;
        iVol = 2513800 * 1;
        sVol = '2,513,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 35.40 * 1;
        iOpen = 35.86 * 1;
        iHigh = 36.56 * 1;
        iLow = 34.75 * 1;
        iVol = 3478400 * 1;
        sVol = '3,478,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 35.95 * 1;
        iOpen = 34.87 * 1;
        iHigh = 35.95 * 1;
        iLow = 34.50 * 1;
        iVol = 4451900 * 1;
        sVol = '4,451,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 33.25 * 1;
        iOpen = 35.24 * 1;
        iHigh = 35.90 * 1;
        iLow = 33.15 * 1;
        iVol = 5164400 * 1;
        sVol = '5,164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 8);
        iClose = 30.97 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.35 * 1;
        iLow = 30.77 * 1;
        iVol = 5495900 * 1;
        sVol = '5,495,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 30.55 * 1;
        iOpen = 31.08 * 1;
        iHigh = 31.23 * 1;
        iLow = 29.57 * 1;
        iVol = 5852400 * 1;
        sVol = '5,852,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 12);
        iClose = 31.32 * 1;
        iOpen = 30.81 * 1;
        iHigh = 31.60 * 1;
        iLow = 30.60 * 1;
        iVol = 4755600 * 1;
        sVol = '4,755,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 32.27 * 1;
        iOpen = 31.32 * 1;
        iHigh = 32.48 * 1;
        iLow = 31.14 * 1;
        iVol = 2617300 * 1;
        sVol = '2,617,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 14);
        iClose = 32.72 * 1;
        iOpen = 31.93 * 1;
        iHigh = 32.85 * 1;
        iLow = 31.83 * 1;
        iVol = 1584500 * 1;
        sVol = '1,584,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 33.23 * 1;
        iOpen = 33.51 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.40 * 1;
        iVol = 2304300 * 1;
        sVol = '2,304,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 32.67 * 1;
        iOpen = 32.98 * 1;
        iHigh = 33.31 * 1;
        iLow = 32.57 * 1;
        iVol = 1575900 * 1;
        sVol = '1,575,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 20);
        iClose = 33.05 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.57 * 1;
        iLow = 32.50 * 1;
        iVol = 1851600 * 1;
        sVol = '1,851,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 33.22 * 1;
        iOpen = 33.06 * 1;
        iHigh = 33.83 * 1;
        iLow = 33.06 * 1;
        iVol = 1444000 * 1;
        sVol = '1,444,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 33.15 * 1;
        iOpen = 33.28 * 1;
        iHigh = 33.78 * 1;
        iLow = 33.07 * 1;
        iVol = 863100 * 1;
        sVol = '863,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 33.20 * 1;
        iOpen = 33.31 * 1;
        iHigh = 33.57 * 1;
        iLow = 32.96 * 1;
        iVol = 926000 * 1;
        sVol = '926,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 33.11 * 1;
        iOpen = 33.18 * 1;
        iHigh = 33.21 * 1;
        iLow = 32.35 * 1;
        iVol = 1425400 * 1;
        sVol = '1,425,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 32.11 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.16 * 1;
        iLow = 31.94 * 1;
        iVol = 1699900 * 1;
        sVol = '1,699,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 32.50 * 1;
        iOpen = 32.31 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.20 * 1;
        iVol = 4142600 * 1;
        sVol = '4,142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 31.68 * 1;
        iOpen = 32.58 * 1;
        iHigh = 33.03 * 1;
        iLow = 31.66 * 1;
        iVol = 2238500 * 1;
        sVol = '2,238,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 31.32 * 1;
        iOpen = 31.32 * 1;
        iHigh = 31.48 * 1;
        iLow = 30.66 * 1;
        iVol = 2442100 * 1;
        sVol = '2,442,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 32.21 * 1;
        iOpen = 31.09 * 1;
        iHigh = 32.44 * 1;
        iLow = 31.09 * 1;
        iVol = 1763800 * 1;
        sVol = '1,763,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 32.96 * 1;
        iOpen = 32.44 * 1;
        iHigh = 33.10 * 1;
        iLow = 32.44 * 1;
        iVol = 2613300 * 1;
        sVol = '2,613,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 32.85 * 1;
        iOpen = 32.71 * 1;
        iHigh = 33.15 * 1;
        iLow = 32.53 * 1;
        iVol = 1411900 * 1;
        sVol = '1,411,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 32.43 * 1;
        iOpen = 32.84 * 1;
        iHigh = 33.01 * 1;
        iLow = 32.09 * 1;
        iVol = 792600 * 1;
        sVol = '792,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 33.01 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.80 * 1;
        iVol = 1280800 * 1;
        sVol = '1,280,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 33.14 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.58 * 1;
        iLow = 32.99 * 1;
        iVol = 1077000 * 1;
        sVol = '1,077,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 32.78 * 1;
        iOpen = 33.33 * 1;
        iHigh = 33.51 * 1;
        iLow = 32.70 * 1;
        iVol = 1211800 * 1;
        sVol = '1,211,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 31.54 * 1;
        iOpen = 32.89 * 1;
        iHigh = 32.95 * 1;
        iLow = 31.38 * 1;
        iVol = 4422200 * 1;
        sVol = '4,422,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 31.30 * 1;
        iOpen = 31.63 * 1;
        iHigh = 31.72 * 1;
        iLow = 31.28 * 1;
        iVol = 3396100 * 1;
        sVol = '3,396,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 31.14 * 1;
        iOpen = 31.39 * 1;
        iHigh = 31.68 * 1;
        iLow = 30.92 * 1;
        iVol = 3939500 * 1;
        sVol = '3,939,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 19);
        iClose = 30.04 * 1;
        iOpen = 31.02 * 1;
        iHigh = 31.08 * 1;
        iLow = 29.91 * 1;
        iVol = 3788100 * 1;
        sVol = '3,788,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 29.78 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.72 * 1;
        iVol = 2873600 * 1;
        sVol = '2,873,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 30.78 * 1;
        iOpen = 29.88 * 1;
        iHigh = 31.24 * 1;
        iLow = 29.66 * 1;
        iVol = 3212700 * 1;
        sVol = '3,212,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 30.60 * 1;
        iOpen = 30.37 * 1;
        iHigh = 31.01 * 1;
        iLow = 30.21 * 1;
        iVol = 3031800 * 1;
        sVol = '3,031,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 30.35 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.18 * 1;
        iVol = 2826800 * 1;
        sVol = '2,826,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 31.13 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.19 * 1;
        iLow = 30.46 * 1;
        iVol = 2515400 * 1;
        sVol = '2,515,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 29.96 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.24 * 1;
        iLow = 29.78 * 1;
        iVol = 1610400 * 1;
        sVol = '1,610,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 29.82 * 1;
        iOpen = 30.04 * 1;
        iHigh = 30.38 * 1;
        iLow = 29.67 * 1;
        iVol = 2017500 * 1;
        sVol = '2,017,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 30.39 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.54 * 1;
        iLow = 29.96 * 1;
        iVol = 1219100 * 1;
        sVol = '1,219,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 2);
        iClose = 29.49 * 1;
        iOpen = 30.32 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.18 * 1;
        iVol = 1134300 * 1;
        sVol = '1,134,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 30.01 * 1;
        iOpen = 29.66 * 1;
        iHigh = 30.03 * 1;
        iLow = 28.94 * 1;
        iVol = 1644600 * 1;
        sVol = '1,644,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 29.44 * 1;
        iOpen = 29.42 * 1;
        iHigh = 29.47 * 1;
        iLow = 28.54 * 1;
        iVol = 2883500 * 1;
        sVol = '2,883,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 5);
        iClose = 30.29 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.54 * 1;
        iVol = 1984900 * 1;
        sVol = '1,984,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 29.50 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.27 * 1;
        iLow = 29.14 * 1;
        iVol = 2046200 * 1;
        sVol = '2,046,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 9);
        iClose = 29.52 * 1;
        iOpen = 29.60 * 1;
        iHigh = 29.83 * 1;
        iLow = 29.09 * 1;
        iVol = 2175300 * 1;
        sVol = '2,175,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 29.88 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.43 * 1;
        iVol = 2755600 * 1;
        sVol = '2,755,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 29.46 * 1;
        iOpen = 29.69 * 1;
        iHigh = 29.69 * 1;
        iLow = 29.30 * 1;
        iVol = 1624800 * 1;
        sVol = '1,624,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 30.21 * 1;
        iOpen = 29.73 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.62 * 1;
        iVol = 1356300 * 1;
        sVol = '1,356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 30.01 * 1;
        iOpen = 30.48 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.90 * 1;
        iVol = 1291100 * 1;
        sVol = '1,291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 30.39 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.44 * 1;
        iLow = 29.81 * 1;
        iVol = 870400 * 1;
        sVol = '870,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 30.71 * 1;
        iOpen = 30.37 * 1;
        iHigh = 30.82 * 1;
        iLow = 30.37 * 1;
        iVol = 987600 * 1;
        sVol = '987,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 30.77 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.71 * 1;
        iVol = 1222900 * 1;
        sVol = '1,222,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 30.50 * 1;
        iOpen = 30.83 * 1;
        iHigh = 30.84 * 1;
        iLow = 30.17 * 1;
        iVol = 1145800 * 1;
        sVol = '1,145,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 29.52 * 1;
        iOpen = 29.81 * 1;
        iHigh = 30.15 * 1;
        iLow = 28.95 * 1;
        iVol = 3262600 * 1;
        sVol = '3,262,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 30.33 * 1;
        iOpen = 29.52 * 1;
        iHigh = 30.69 * 1;
        iLow = 29.52 * 1;
        iVol = 1842400 * 1;
        sVol = '1,842,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 29.86 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.70 * 1;
        iLow = 29.21 * 1;
        iVol = 1445000 * 1;
        sVol = '1,445,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 29.94 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.16 * 1;
        iLow = 29.43 * 1;
        iVol = 1161600 * 1;
        sVol = '1,161,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 26);
        iClose = 30.67 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.85 * 1;
        iLow = 29.67 * 1;
        iVol = 1818800 * 1;
        sVol = '1,818,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 30.58 * 1;
        iOpen = 30.77 * 1;
        iHigh = 30.91 * 1;
        iLow = 30.24 * 1;
        iVol = 2753600 * 1;
        sVol = '2,753,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 30.19 * 1;
        iOpen = 30.66 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.18 * 1;
        iVol = 1917100 * 1;
        sVol = '1,917,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 29.72 * 1;
        iOpen = 30.06 * 1;
        iHigh = 30.06 * 1;
        iLow = 29.14 * 1;
        iVol = 3712600 * 1;
        sVol = '3,712,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 30.80 * 1;
        iOpen = 29.73 * 1;
        iHigh = 31.88 * 1;
        iLow = 29.67 * 1;
        iVol = 4145000 * 1;
        sVol = '4,145,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 30.69 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.05 * 1;
        iVol = 2308500 * 1;
        sVol = '2,308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 31.64 * 1;
        iOpen = 30.63 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.36 * 1;
        iVol = 2119900 * 1;
        sVol = '2,119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 31.93 * 1;
        iOpen = 31.83 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.73 * 1;
        iVol = 2510800 * 1;
        sVol = '2,510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 32.25 * 1;
        iOpen = 31.92 * 1;
        iHigh = 32.49 * 1;
        iLow = 31.79 * 1;
        iVol = 1981300 * 1;
        sVol = '1,981,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 33.34 * 1;
        iOpen = 32.28 * 1;
        iHigh = 33.44 * 1;
        iLow = 32.22 * 1;
        iVol = 2954400 * 1;
        sVol = '2,954,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 33.04 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.52 * 1;
        iLow = 32.97 * 1;
        iVol = 2164300 * 1;
        sVol = '2,164,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 32.95 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.34 * 1;
        iLow = 32.76 * 1;
        iVol = 1901500 * 1;
        sVol = '1,901,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 32.94 * 1;
        iOpen = 33.09 * 1;
        iHigh = 33.27 * 1;
        iLow = 32.78 * 1;
        iVol = 1114800 * 1;
        sVol = '1,114,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 32.65 * 1;
        iOpen = 32.77 * 1;
        iHigh = 32.77 * 1;
        iLow = 32.25 * 1;
        iVol = 1894500 * 1;
        sVol = '1,894,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 33.18 * 1;
        iOpen = 32.86 * 1;
        iHigh = 33.23 * 1;
        iLow = 32.72 * 1;
        iVol = 1804400 * 1;
        sVol = '1,804,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 33.19 * 1;
        iOpen = 33.12 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.95 * 1;
        iVol = 2247300 * 1;
        sVol = '2,247,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 33.22 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.41 * 1;
        iLow = 33.08 * 1;
        iVol = 1685100 * 1;
        sVol = '1,685,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 34.18 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.24 * 1;
        iLow = 33.36 * 1;
        iVol = 1749200 * 1;
        sVol = '1,749,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 33.79 * 1;
        iOpen = 34.21 * 1;
        iHigh = 34.42 * 1;
        iLow = 33.67 * 1;
        iVol = 1159100 * 1;
        sVol = '1,159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 33.81 * 1;
        iOpen = 33.48 * 1;
        iHigh = 33.87 * 1;
        iLow = 33.29 * 1;
        iVol = 1073900 * 1;
        sVol = '1,073,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 33.41 * 1;
        iOpen = 33.72 * 1;
        iHigh = 33.94 * 1;
        iLow = 33.34 * 1;
        iVol = 812100 * 1;
        sVol = '812,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 33.33 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.69 * 1;
        iVol = 959000 * 1;
        sVol = '959,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 32.79 * 1;
        iOpen = 32.98 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.62 * 1;
        iVol = 1549800 * 1;
        sVol = '1,549,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 32.99 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.74 * 1;
        iVol = 1127400 * 1;
        sVol = '1,127,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 32.33 * 1;
        iOpen = 32.96 * 1;
        iHigh = 33.03 * 1;
        iLow = 32.25 * 1;
        iVol = 2094000 * 1;
        sVol = '2,094,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 32.22 * 1;
        iOpen = 32.67 * 1;
        iHigh = 32.72 * 1;
        iLow = 32.07 * 1;
        iVol = 1936500 * 1;
        sVol = '1,936,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 32.31 * 1;
        iOpen = 32.54 * 1;
        iHigh = 32.64 * 1;
        iLow = 32.20 * 1;
        iVol = 909300 * 1;
        sVol = '909,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 32.41 * 1;
        iOpen = 32.32 * 1;
        iHigh = 32.53 * 1;
        iLow = 32.11 * 1;
        iVol = 1700200 * 1;
        sVol = '1,700,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 33.16 * 1;
        iOpen = 32.57 * 1;
        iHigh = 33.18 * 1;
        iLow = 32.31 * 1;
        iVol = 1739200 * 1;
        sVol = '1,739,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 32.87 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.66 * 1;
        iVol = 2357700 * 1;
        sVol = '2,357,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 33.06 * 1;
        iOpen = 32.86 * 1;
        iHigh = 33.18 * 1;
        iLow = 32.72 * 1;
        iVol = 1997000 * 1;
        sVol = '1,997,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 31.93 * 1;
        iOpen = 32.28 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.75 * 1;
        iVol = 2510400 * 1;
        sVol = '2,510,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 31.06 * 1;
        iOpen = 31.75 * 1;
        iHigh = 31.93 * 1;
        iLow = 31.01 * 1;
        iVol = 1897200 * 1;
        sVol = '1,897,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 30.69 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.61 * 1;
        iVol = 1799900 * 1;
        sVol = '1,799,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 30.41 * 1;
        iOpen = 30.76 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.15 * 1;
        iVol = 1182700 * 1;
        sVol = '1,182,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 30.38 * 1;
        iOpen = 30.28 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.63 * 1;
        iVol = 2615400 * 1;
        sVol = '2,615,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 30.30 * 1;
        iOpen = 30.07 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.95 * 1;
        iVol = 1426300 * 1;
        sVol = '1,426,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 29.06 * 1;
        iOpen = 29.89 * 1;
        iHigh = 29.89 * 1;
        iLow = 28.97 * 1;
        iVol = 1394700 * 1;
        sVol = '1,394,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 28.97 * 1;
        iOpen = 29.24 * 1;
        iHigh = 29.24 * 1;
        iLow = 28.38 * 1;
        iVol = 3887700 * 1;
        sVol = '3,887,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 29.03 * 1;
        iOpen = 29.12 * 1;
        iHigh = 29.56 * 1;
        iLow = 28.88 * 1;
        iVol = 1986200 * 1;
        sVol = '1,986,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 29.23 * 1;
        iOpen = 29.34 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.94 * 1;
        iVol = 1922400 * 1;
        sVol = '1,922,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 28.98 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.21 * 1;
        iLow = 28.58 * 1;
        iVol = 1730700 * 1;
        sVol = '1,730,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 28.64 * 1;
        iOpen = 28.97 * 1;
        iHigh = 29.04 * 1;
        iLow = 28.26 * 1;
        iVol = 1454700 * 1;
        sVol = '1,454,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 28.26 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.27 * 1;
        iLow = 28.25 * 1;
        iVol = 1471900 * 1;
        sVol = '1,471,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 28.36 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.37 * 1;
        iLow = 27.68 * 1;
        iVol = 1723500 * 1;
        sVol = '1,723,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 28.72 * 1;
        iOpen = 28.48 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.40 * 1;
        iVol = 2630300 * 1;
        sVol = '2,630,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 28.80 * 1;
        iOpen = 28.43 * 1;
        iHigh = 28.88 * 1;
        iLow = 28.29 * 1;
        iVol = 1790600 * 1;
        sVol = '1,790,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 28.53 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.24 * 1;
        iVol = 1694300 * 1;
        sVol = '1,694,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 28.88 * 1;
        iOpen = 28.77 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.40 * 1;
        iVol = 1140500 * 1;
        sVol = '1,140,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 29.03 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.42 * 1;
        iVol = 1131100 * 1;
        sVol = '1,131,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 29.98 * 1;
        iOpen = 29.24 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.23 * 1;
        iVol = 2968000 * 1;
        sVol = '2,968,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 30.24 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.76 * 1;
        iVol = 1644700 * 1;
        sVol = '1,644,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 29.11 * 1;
        iOpen = 29.66 * 1;
        iHigh = 29.66 * 1;
        iLow = 28.80 * 1;
        iVol = 2321900 * 1;
        sVol = '2,321,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 29.29 * 1;
        iOpen = 29.31 * 1;
        iHigh = 29.35 * 1;
        iLow = 28.74 * 1;
        iVol = 1571000 * 1;
        sVol = '1,571,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 29.22 * 1;
        iOpen = 29.32 * 1;
        iHigh = 29.58 * 1;
        iLow = 29.07 * 1;
        iVol = 1082200 * 1;
        sVol = '1,082,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 28.63 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.19 * 1;
        iLow = 28.46 * 1;
        iVol = 1473800 * 1;
        sVol = '1,473,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 28.98 * 1;
        iOpen = 28.65 * 1;
        iHigh = 29.14 * 1;
        iLow = 28.55 * 1;
        iVol = 1290200 * 1;
        sVol = '1,290,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 29.32 * 1;
        iOpen = 28.93 * 1;
        iHigh = 29.67 * 1;
        iLow = 28.87 * 1;
        iVol = 1713900 * 1;
        sVol = '1,713,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 29.04 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.71 * 1;
        iVol = 931300 * 1;
        sVol = '931,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 28.80 * 1;
        iOpen = 28.81 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.66 * 1;
        iVol = 1417200 * 1;
        sVol = '1,417,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 28.66 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.53 * 1;
        iVol = 464900 * 1;
        sVol = '464,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 28.62 * 1;
        iOpen = 29.02 * 1;
        iHigh = 29.04 * 1;
        iLow = 28.58 * 1;
        iVol = 1077200 * 1;
        sVol = '1,077,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 28.67 * 1;
        iOpen = 28.58 * 1;
        iHigh = 28.72 * 1;
        iLow = 28.27 * 1;
        iVol = 947200 * 1;
        sVol = '947,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 28.82 * 1;
        iOpen = 28.58 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.56 * 1;
        iVol = 1161700 * 1;
        sVol = '1,161,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 28.87 * 1;
        iOpen = 28.97 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.65 * 1;
        iVol = 975400 * 1;
        sVol = '975,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 28.85 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.81 * 1;
        iVol = 1691900 * 1;
        sVol = '1,691,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 29.51 * 1;
        iOpen = 28.98 * 1;
        iHigh = 29.55 * 1;
        iLow = 28.81 * 1;
        iVol = 2345900 * 1;
        sVol = '2,345,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 29.54 * 1;
        iOpen = 30.94 * 1;
        iHigh = 31.55 * 1;
        iLow = 29.10 * 1;
        iVol = 3826300 * 1;
        sVol = '3,826,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 29.28 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.16 * 1;
        iLow = 28.92 * 1;
        iVol = 2822300 * 1;
        sVol = '2,822,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 30.09 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.16 * 1;
        iLow = 29.37 * 1;
        iVol = 2660700 * 1;
        sVol = '2,660,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 30.26 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.34 * 1;
        iLow = 29.88 * 1;
        iVol = 1846100 * 1;
        sVol = '1,846,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 30.24 * 1;
        iOpen = 30.47 * 1;
        iHigh = 30.50 * 1;
        iLow = 30.11 * 1;
        iVol = 1452100 * 1;
        sVol = '1,452,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 30.42 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.82 * 1;
        iVol = 1167800 * 1;
        sVol = '1,167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 30.33 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.17 * 1;
        iVol = 798700 * 1;
        sVol = '798,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 29.51 * 1;
        iOpen = 30.04 * 1;
        iHigh = 30.04 * 1;
        iLow = 29.37 * 1;
        iVol = 896200 * 1;
        sVol = '896,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 29.12 * 1;
        iOpen = 29.51 * 1;
        iHigh = 29.62 * 1;
        iLow = 29.05 * 1;
        iVol = 569200 * 1;
        sVol = '569,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 29.50 * 1;
        iOpen = 29.39 * 1;
        iHigh = 29.86 * 1;
        iLow = 29.30 * 1;
        iVol = 518800 * 1;
        sVol = '518,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 28.84 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.54 * 1;
        iVol = 1360400 * 1;
        sVol = '1,360,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 29.59 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.81 * 1;
        iLow = 29.03 * 1;
        iVol = 1089100 * 1;
        sVol = '1,089,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 29.70 * 1;
        iOpen = 29.49 * 1;
        iHigh = 29.79 * 1;
        iLow = 29.33 * 1;
        iVol = 1426800 * 1;
        sVol = '1,426,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 29.84 * 1;
        iOpen = 29.78 * 1;
        iHigh = 30.09 * 1;
        iLow = 29.57 * 1;
        iVol = 1480500 * 1;
        sVol = '1,480,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 30.45 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.89 * 1;
        iVol = 1014100 * 1;
        sVol = '1,014,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 30.71 * 1;
        iOpen = 30.55 * 1;
        iHigh = 30.86 * 1;
        iLow = 30.24 * 1;
        iVol = 1120300 * 1;
        sVol = '1,120,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 30.48 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.66 * 1;
        iLow = 30.36 * 1;
        iVol = 927200 * 1;
        sVol = '927,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 30.70 * 1;
        iOpen = 30.68 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.61 * 1;
        iVol = 858000 * 1;
        sVol = '858,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 31.35 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.47 * 1;
        iLow = 30.72 * 1;
        iVol = 1322600 * 1;
        sVol = '1,322,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 31.58 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.45 * 1;
        iVol = 2256000 * 1;
        sVol = '2,256,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 31.56 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.81 * 1;
        iLow = 30.92 * 1;
        iVol = 1652600 * 1;
        sVol = '1,652,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 30.90 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.82 * 1;
        iVol = 884100 * 1;
        sVol = '884,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 30.73 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.62 * 1;
        iVol = 1092300 * 1;
        sVol = '1,092,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 30.27 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.15 * 1;
        iVol = 773000 * 1;
        sVol = '773,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 30.95 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.97 * 1;
        iLow = 29.95 * 1;
        iVol = 1472300 * 1;
        sVol = '1,472,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 31.13 * 1;
        iOpen = 31.07 * 1;
        iHigh = 31.87 * 1;
        iLow = 30.75 * 1;
        iVol = 2095200 * 1;
        sVol = '2,095,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 30.82 * 1;
        iOpen = 30.86 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.24 * 1;
        iVol = 958400 * 1;
        sVol = '958,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 30.18 * 1;
        iOpen = 30.84 * 1;
        iHigh = 30.96 * 1;
        iLow = 30.17 * 1;
        iVol = 1213200 * 1;
        sVol = '1,213,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 30.06 * 1;
        iOpen = 29.88 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.34 * 1;
        iVol = 1595000 * 1;
        sVol = '1,595,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 29.58 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.51 * 1;
        iVol = 1461600 * 1;
        sVol = '1,461,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 29.18 * 1;
        iOpen = 29.74 * 1;
        iHigh = 29.94 * 1;
        iLow = 29.13 * 1;
        iVol = 3325000 * 1;
        sVol = '3,325,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 28.92 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.48 * 1;
        iLow = 28.80 * 1;
        iVol = 3965800 * 1;
        sVol = '3,965,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 28.64 * 1;
        iOpen = 28.88 * 1;
        iHigh = 29.38 * 1;
        iLow = 28.58 * 1;
        iVol = 2607500 * 1;
        sVol = '2,607,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 27.73 * 1;
        iOpen = 28.68 * 1;
        iHigh = 28.83 * 1;
        iLow = 27.72 * 1;
        iVol = 3273900 * 1;
        sVol = '3,273,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 27.55 * 1;
        iOpen = 27.56 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.17 * 1;
        iVol = 2725500 * 1;
        sVol = '2,725,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 27.83 * 1;
        iOpen = 27.63 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.49 * 1;
        iVol = 3436500 * 1;
        sVol = '3,436,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 27.61 * 1;
        iOpen = 27.92 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.46 * 1;
        iVol = 2834800 * 1;
        sVol = '2,834,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 27.60 * 1;
        iOpen = 27.56 * 1;
        iHigh = 27.66 * 1;
        iLow = 27.11 * 1;
        iVol = 1887500 * 1;
        sVol = '1,887,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 27.38 * 1;
        iOpen = 27.44 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.24 * 1;
        iVol = 2640000 * 1;
        sVol = '2,640,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 26.90 * 1;
        iOpen = 27.28 * 1;
        iHigh = 27.64 * 1;
        iLow = 26.87 * 1;
        iVol = 2581500 * 1;
        sVol = '2,581,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 26.45 * 1;
        iOpen = 26.82 * 1;
        iHigh = 26.83 * 1;
        iLow = 26.33 * 1;
        iVol = 2680200 * 1;
        sVol = '2,680,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 25.68 * 1;
        iOpen = 26.28 * 1;
        iHigh = 26.33 * 1;
        iLow = 25.64 * 1;
        iVol = 5062200 * 1;
        sVol = '5,062,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 25.39 * 1;
        iOpen = 25.85 * 1;
        iHigh = 26.01 * 1;
        iLow = 25.30 * 1;
        iVol = 2925300 * 1;
        sVol = '2,925,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 25.37 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.94 * 1;
        iLow = 25.35 * 1;
        iVol = 3017900 * 1;
        sVol = '3,017,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 24.90 * 1;
        iOpen = 24.70 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.40 * 1;
        iVol = 6811100 * 1;
        sVol = '6,811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 24.96 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.70 * 1;
        iLow = 24.85 * 1;
        iVol = 2587900 * 1;
        sVol = '2,587,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 24.78 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.29 * 1;
        iLow = 24.73 * 1;
        iVol = 2141300 * 1;
        sVol = '2,141,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 25.19 * 1;
        iOpen = 24.57 * 1;
        iHigh = 25.56 * 1;
        iLow = 24.57 * 1;
        iVol = 3019400 * 1;
        sVol = '3,019,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 24.09 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.01 * 1;
        iVol = 2072900 * 1;
        sVol = '2,072,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 23.41 * 1;
        iOpen = 24.42 * 1;
        iHigh = 24.44 * 1;
        iLow = 23.39 * 1;
        iVol = 3490600 * 1;
        sVol = '3,490,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 23.44 * 1;
        iOpen = 23.41 * 1;
        iHigh = 23.98 * 1;
        iLow = 23.15 * 1;
        iVol = 3508400 * 1;
        sVol = '3,508,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 23.67 * 1;
        iOpen = 23.93 * 1;
        iHigh = 24.26 * 1;
        iLow = 23.43 * 1;
        iVol = 2230500 * 1;
        sVol = '2,230,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 23.20 * 1;
        iOpen = 23.51 * 1;
        iHigh = 23.79 * 1;
        iLow = 23.15 * 1;
        iVol = 1645000 * 1;
        sVol = '1,645,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 23.40 * 1;
        iOpen = 23.31 * 1;
        iHigh = 23.63 * 1;
        iLow = 23.05 * 1;
        iVol = 1988000 * 1;
        sVol = '1,988,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 22.98 * 1;
        iOpen = 23.37 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.90 * 1;
        iVol = 1940700 * 1;
        sVol = '1,940,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 22.55 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.22 * 1;
        iLow = 22.51 * 1;
        iVol = 1520500 * 1;
        sVol = '1,520,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 22.39 * 1;
        iOpen = 22.61 * 1;
        iHigh = 22.83 * 1;
        iLow = 22.26 * 1;
        iVol = 1584600 * 1;
        sVol = '1,584,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 21.70 * 1;
        iOpen = 22.53 * 1;
        iHigh = 22.68 * 1;
        iLow = 21.69 * 1;
        iVol = 1887800 * 1;
        sVol = '1,887,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 21.23 * 1;
        iOpen = 21.30 * 1;
        iHigh = 21.43 * 1;
        iLow = 20.96 * 1;
        iVol = 3492100 * 1;
        sVol = '3,492,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 19.92 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.31 * 1;
        iLow = 19.91 * 1;
        iVol = 2414700 * 1;
        sVol = '2,414,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 20.46 * 1;
        iOpen = 20.18 * 1;
        iHigh = 20.66 * 1;
        iLow = 20.02 * 1;
        iVol = 3255700 * 1;
        sVol = '3,255,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 20.15 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.79 * 1;
        iVol = 3840500 * 1;
        sVol = '3,840,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 19.90 * 1;
        iOpen = 20.56 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.78 * 1;
        iVol = 5043100 * 1;
        sVol = '5,043,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 19.68 * 1;
        iOpen = 20.69 * 1;
        iHigh = 20.91 * 1;
        iLow = 18.49 * 1;
        iVol = 8192200 * 1;
        sVol = '8,192,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 20.20 * 1;
        iOpen = 19.79 * 1;
        iHigh = 20.58 * 1;
        iLow = 19.59 * 1;
        iVol = 5792600 * 1;
        sVol = '5,792,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 21.64 * 1;
        iOpen = 20.54 * 1;
        iHigh = 21.81 * 1;
        iLow = 20.45 * 1;
        iVol = 3973000 * 1;
        sVol = '3,973,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 21.40 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.02 * 1;
        iLow = 21.16 * 1;
        iVol = 2482300 * 1;
        sVol = '2,482,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 21.72 * 1;
        iOpen = 21.55 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.26 * 1;
        iVol = 2668900 * 1;
        sVol = '2,668,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 21.75 * 1;
        iOpen = 21.78 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.48 * 1;
        iVol = 2341100 * 1;
        sVol = '2,341,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 22.05 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.24 * 1;
        iLow = 21.52 * 1;
        iVol = 2066800 * 1;
        sVol = '2,066,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 21.04 * 1;
        iOpen = 21.63 * 1;
        iHigh = 21.68 * 1;
        iLow = 21.01 * 1;
        iVol = 1429100 * 1;
        sVol = '1,429,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 20.80 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.44 * 1;
        iVol = 2752700 * 1;
        sVol = '2,752,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 20.40 * 1;
        iOpen = 20.86 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.35 * 1;
        iVol = 1898200 * 1;
        sVol = '1,898,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 20.30 * 1;
        iOpen = 20.47 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.29 * 1;
        iVol = 1576800 * 1;
        sVol = '1,576,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 20.90 * 1;
        iOpen = 20.49 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.47 * 1;
        iVol = 2303000 * 1;
        sVol = '2,303,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 21.22 * 1;
        iOpen = 20.87 * 1;
        iHigh = 21.38 * 1;
        iLow = 20.60 * 1;
        iVol = 2315400 * 1;
        sVol = '2,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 21.07 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.33 * 1;
        iLow = 20.72 * 1;
        iVol = 1734900 * 1;
        sVol = '1,734,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 20.05 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.04 * 1;
        iLow = 19.96 * 1;
        iVol = 1642200 * 1;
        sVol = '1,642,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 19.87 * 1;
        iOpen = 19.72 * 1;
        iHigh = 20.26 * 1;
        iLow = 19.34 * 1;
        iVol = 2419400 * 1;
        sVol = '2,419,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 20.81 * 1;
        iOpen = 20.08 * 1;
        iHigh = 21.09 * 1;
        iLow = 20.05 * 1;
        iVol = 1702600 * 1;
        sVol = '1,702,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 20.43 * 1;
        iOpen = 20.53 * 1;
        iHigh = 20.89 * 1;
        iLow = 20.42 * 1;
        iVol = 763000 * 1;
        sVol = '763,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 21.03 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.30 * 1;
        iLow = 20.68 * 1;
        iVol = 1239300 * 1;
        sVol = '1,239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 21.16 * 1;
        iOpen = 20.81 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.62 * 1;
        iVol = 2413000 * 1;
        sVol = '2,413,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 21.40 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.86 * 1;
        iVol = 2143900 * 1;
        sVol = '2,143,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 21.63 * 1;
        iOpen = 21.35 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.20 * 1;
        iVol = 2471800 * 1;
        sVol = '2,471,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 21.53 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.69 * 1;
        iLow = 21.17 * 1;
        iVol = 2061500 * 1;
        sVol = '2,061,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 21.79 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.45 * 1;
        iLow = 21.65 * 1;
        iVol = 3524500 * 1;
        sVol = '3,524,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 20.45 * 1;
        iOpen = 21.79 * 1;
        iHigh = 21.89 * 1;
        iLow = 20.43 * 1;
        iVol = 2082600 * 1;
        sVol = '2,082,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 20.00 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.03 * 1;
        iLow = 19.38 * 1;
        iVol = 3234200 * 1;
        sVol = '3,234,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 20.18 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.05 * 1;
        iVol = 2141500 * 1;
        sVol = '2,141,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 20.32 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.68 * 1;
        iLow = 19.94 * 1;
        iVol = 3403900 * 1;
        sVol = '3,403,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 20.99 * 1;
        iOpen = 20.88 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.67 * 1;
        iVol = 2663200 * 1;
        sVol = '2,663,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 20.96 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.94 * 1;
        iVol = 1818400 * 1;
        sVol = '1,818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 20.53 * 1;
        iOpen = 20.99 * 1;
        iHigh = 21.23 * 1;
        iLow = 20.46 * 1;
        iVol = 2110700 * 1;
        sVol = '2,110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 20.02 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.82 * 1;
        iVol = 2322200 * 1;
        sVol = '2,322,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 19.71 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.92 * 1;
        iLow = 19.58 * 1;
        iVol = 2912200 * 1;
        sVol = '2,912,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 19.57 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.18 * 1;
        iLow = 19.54 * 1;
        iVol = 3627600 * 1;
        sVol = '3,627,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 19.39 * 1;
        iOpen = 19.59 * 1;
        iHigh = 20.17 * 1;
        iLow = 19.23 * 1;
        iVol = 1730900 * 1;
        sVol = '1,730,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 19.05 * 1;
        iOpen = 19.19 * 1;
        iHigh = 19.73 * 1;
        iLow = 19.01 * 1;
        iVol = 2085000 * 1;
        sVol = '2,085,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 18.68 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.37 * 1;
        iLow = 18.64 * 1;
        iVol = 6242800 * 1;
        sVol = '6,242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 18.09 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.65 * 1;
        iLow = 18.06 * 1;
        iVol = 1009200 * 1;
        sVol = '1,009,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 19.46 * 1;
        iOpen = 18.16 * 1;
        iHigh = 19.49 * 1;
        iLow = 17.87 * 1;
        iVol = 1811100 * 1;
        sVol = '1,811,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 19.78 * 1;
        iOpen = 19.10 * 1;
        iHigh = 19.78 * 1;
        iLow = 18.85 * 1;
        iVol = 1623200 * 1;
        sVol = '1,623,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 19.52 * 1;
        iOpen = 19.78 * 1;
        iHigh = 20.01 * 1;
        iLow = 19.43 * 1;
        iVol = 1454200 * 1;
        sVol = '1,454,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 20.11 * 1;
        iOpen = 19.68 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.64 * 1;
        iVol = 2054800 * 1;
        sVol = '2,054,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 20.68 * 1;
        iOpen = 19.73 * 1;
        iHigh = 20.96 * 1;
        iLow = 19.61 * 1;
        iVol = 2479300 * 1;
        sVol = '2,479,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 20.10 * 1;
        iOpen = 20.54 * 1;
        iHigh = 20.64 * 1;
        iLow = 19.99 * 1;
        iVol = 1479600 * 1;
        sVol = '1,479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 21.39 * 1;
        iOpen = 20.56 * 1;
        iHigh = 21.61 * 1;
        iLow = 20.56 * 1;
        iVol = 1624400 * 1;
        sVol = '1,624,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 21.46 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.76 * 1;
        iLow = 20.91 * 1;
        iVol = 3224200 * 1;
        sVol = '3,224,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 21.74 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.38 * 1;
        iLow = 21.54 * 1;
        iVol = 2612400 * 1;
        sVol = '2,612,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 22.24 * 1;
        iOpen = 21.96 * 1;
        iHigh = 22.48 * 1;
        iLow = 21.74 * 1;
        iVol = 3592800 * 1;
        sVol = '3,592,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 22.68 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.84 * 1;
        iLow = 21.93 * 1;
        iVol = 2220800 * 1;
        sVol = '2,220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 22.89 * 1;
        iOpen = 22.73 * 1;
        iHigh = 23.15 * 1;
        iLow = 22.64 * 1;
        iVol = 3213600 * 1;
        sVol = '3,213,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 22.19 * 1;
        iOpen = 22.71 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.11 * 1;
        iVol = 1861000 * 1;
        sVol = '1,861,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 21.68 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.31 * 1;
        iLow = 21.48 * 1;
        iVol = 1627600 * 1;
        sVol = '1,627,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 22.75 * 1;
        iOpen = 21.96 * 1;
        iHigh = 23.16 * 1;
        iLow = 21.96 * 1;
        iVol = 3709300 * 1;
        sVol = '3,709,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 23.06 * 1;
        iOpen = 22.57 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.52 * 1;
        iVol = 1256900 * 1;
        sVol = '1,256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 23.59 * 1;
        iOpen = 23.21 * 1;
        iHigh = 23.69 * 1;
        iLow = 23.07 * 1;
        iVol = 1255300 * 1;
        sVol = '1,255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 23.10 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.42 * 1;
        iLow = 22.66 * 1;
        iVol = 2138800 * 1;
        sVol = '2,138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 23.00 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.41 * 1;
        iLow = 22.55 * 1;
        iVol = 3156600 * 1;
        sVol = '3,156,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 23.08 * 1;
        iOpen = 22.94 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.85 * 1;
        iVol = 989400 * 1;
        sVol = '989,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 23.73 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.78 * 1;
        iLow = 23.08 * 1;
        iVol = 1087800 * 1;
        sVol = '1,087,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 23.49 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.59 * 1;
        iLow = 23.09 * 1;
        iVol = 1591000 * 1;
        sVol = '1,591,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 23.90 * 1;
        iOpen = 23.39 * 1;
        iHigh = 24.23 * 1;
        iLow = 23.31 * 1;
        iVol = 1816500 * 1;
        sVol = '1,816,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 24.10 * 1;
        iOpen = 23.50 * 1;
        iHigh = 24.39 * 1;
        iLow = 23.33 * 1;
        iVol = 2537100 * 1;
        sVol = '2,537,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 23.61 * 1;
        iOpen = 23.58 * 1;
        iHigh = 23.84 * 1;
        iLow = 23.31 * 1;
        iVol = 2422500 * 1;
        sVol = '2,422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 24.20 * 1;
        iOpen = 23.46 * 1;
        iHigh = 24.24 * 1;
        iLow = 23.38 * 1;
        iVol = 2105100 * 1;
        sVol = '2,105,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 24.06 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.87 * 1;
        iVol = 2625000 * 1;
        sVol = '2,625,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 26.16 * 1;
        iOpen = 25.37 * 1;
        iHigh = 26.24 * 1;
        iLow = 24.75 * 1;
        iVol = 6189000 * 1;
        sVol = '6,189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 25.28 * 1;
        iOpen = 26.12 * 1;
        iHigh = 26.32 * 1;
        iLow = 25.26 * 1;
        iVol = 2877000 * 1;
        sVol = '2,877,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 24.73 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.46 * 1;
        iVol = 2481500 * 1;
        sVol = '2,481,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 24.57 * 1;
        iOpen = 24.35 * 1;
        iHigh = 24.68 * 1;
        iLow = 24.21 * 1;
        iVol = 2018600 * 1;
        sVol = '2,018,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 24.80 * 1;
        iOpen = 24.59 * 1;
        iHigh = 24.91 * 1;
        iLow = 24.48 * 1;
        iVol = 2087500 * 1;
        sVol = '2,087,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 25.55 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.77 * 1;
        iLow = 25.03 * 1;
        iVol = 2919300 * 1;
        sVol = '2,919,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 25.76 * 1;
        iOpen = 25.78 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.56 * 1;
        iVol = 2828700 * 1;
        sVol = '2,828,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 25.51 * 1;
        iOpen = 25.62 * 1;
        iHigh = 25.82 * 1;
        iLow = 25.31 * 1;
        iVol = 1797200 * 1;
        sVol = '1,797,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 26.38 * 1;
        iOpen = 25.81 * 1;
        iHigh = 26.39 * 1;
        iLow = 25.71 * 1;
        iVol = 2237300 * 1;
        sVol = '2,237,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 26.51 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.86 * 1;
        iVol = 1733800 * 1;
        sVol = '1,733,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 27.12 * 1;
        iOpen = 26.46 * 1;
        iHigh = 27.22 * 1;
        iLow = 26.23 * 1;
        iVol = 2271500 * 1;
        sVol = '2,271,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 26.29 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.19 * 1;
        iVol = 1698700 * 1;
        sVol = '1,698,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 26.33 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.69 * 1;
        iLow = 26.08 * 1;
        iVol = 1599900 * 1;
        sVol = '1,599,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 26.36 * 1;
        iOpen = 26.42 * 1;
        iHigh = 26.61 * 1;
        iLow = 26.18 * 1;
        iVol = 1144200 * 1;
        sVol = '1,144,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 26.05 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.60 * 1;
        iLow = 26.03 * 1;
        iVol = 1824100 * 1;
        sVol = '1,824,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 26.18 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.60 * 1;
        iVol = 1872200 * 1;
        sVol = '1,872,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 25.86 * 1;
        iOpen = 26.04 * 1;
        iHigh = 26.15 * 1;
        iLow = 25.81 * 1;
        iVol = 3462900 * 1;
        sVol = '3,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 25.01 * 1;
        iOpen = 26.02 * 1;
        iHigh = 26.18 * 1;
        iLow = 24.85 * 1;
        iVol = 3988600 * 1;
        sVol = '3,988,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 24.69 * 1;
        iOpen = 25.23 * 1;
        iHigh = 25.43 * 1;
        iLow = 24.36 * 1;
        iVol = 3655200 * 1;
        sVol = '3,655,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 24.10 * 1;
        iOpen = 24.61 * 1;
        iHigh = 24.87 * 1;
        iLow = 23.97 * 1;
        iVol = 3307600 * 1;
        sVol = '3,307,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 24.33 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.88 * 1;
        iLow = 24.25 * 1;
        iVol = 1948500 * 1;
        sVol = '1,948,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 24.29 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.35 * 1;
        iLow = 23.58 * 1;
        iVol = 1972900 * 1;
        sVol = '1,972,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 23.97 * 1;
        iOpen = 23.96 * 1;
        iHigh = 24.18 * 1;
        iLow = 23.52 * 1;
        iVol = 1465300 * 1;
        sVol = '1,465,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 24.23 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.46 * 1;
        iLow = 23.78 * 1;
        iVol = 1608300 * 1;
        sVol = '1,608,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 23.80 * 1;
        iOpen = 24.29 * 1;
        iHigh = 24.38 * 1;
        iLow = 23.71 * 1;
        iVol = 1871000 * 1;
        sVol = '1,871,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 23.95 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.73 * 1;
        iVol = 1781600 * 1;
        sVol = '1,781,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 23.37 * 1;
        iOpen = 23.85 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.34 * 1;
        iVol = 1214700 * 1;
        sVol = '1,214,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 23.24 * 1;
        iOpen = 23.49 * 1;
        iHigh = 23.80 * 1;
        iLow = 23.12 * 1;
        iVol = 3382100 * 1;
        sVol = '3,382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 23.68 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.76 * 1;
        iLow = 23.01 * 1;
        iVol = 1179200 * 1;
        sVol = '1,179,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 23.22 * 1;
        iOpen = 23.88 * 1;
        iHigh = 23.99 * 1;
        iLow = 23.10 * 1;
        iVol = 1150100 * 1;
        sVol = '1,150,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 22.97 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.74 * 1;
        iVol = 1326400 * 1;
        sVol = '1,326,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 23.49 * 1;
        iOpen = 22.75 * 1;
        iHigh = 23.62 * 1;
        iLow = 22.73 * 1;
        iVol = 1482900 * 1;
        sVol = '1,482,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 22.53 * 1;
        iOpen = 23.22 * 1;
        iHigh = 23.37 * 1;
        iLow = 22.48 * 1;
        iVol = 1724600 * 1;
        sVol = '1,724,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 21.99 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.59 * 1;
        iLow = 21.99 * 1;
        iVol = 1453200 * 1;
        sVol = '1,453,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 23.25 * 1;
        iOpen = 22.36 * 1;
        iHigh = 23.34 * 1;
        iLow = 21.90 * 1;
        iVol = 5620200 * 1;
        sVol = '5,620,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 23.26 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.74 * 1;
        iLow = 23.23 * 1;
        iVol = 3458100 * 1;
        sVol = '3,458,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 23.36 * 1;
        iOpen = 23.24 * 1;
        iHigh = 23.50 * 1;
        iLow = 23.16 * 1;
        iVol = 1867100 * 1;
        sVol = '1,867,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 23.14 * 1;
        iOpen = 23.39 * 1;
        iHigh = 23.69 * 1;
        iLow = 22.89 * 1;
        iVol = 4285800 * 1;
        sVol = '4,285,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 23.64 * 1;
        iOpen = 23.46 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.33 * 1;
        iVol = 3031900 * 1;
        sVol = '3,031,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 23.35 * 1;
        iOpen = 23.72 * 1;
        iHigh = 23.81 * 1;
        iLow = 23.17 * 1;
        iVol = 3746900 * 1;
        sVol = '3,746,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 24.04 * 1;
        iOpen = 23.62 * 1;
        iHigh = 24.33 * 1;
        iLow = 23.50 * 1;
        iVol = 3608500 * 1;
        sVol = '3,608,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 24.51 * 1;
        iOpen = 24.16 * 1;
        iHigh = 24.69 * 1;
        iLow = 24.00 * 1;
        iVol = 1698700 * 1;
        sVol = '1,698,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 24.66 * 1;
        iOpen = 24.71 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.34 * 1;
        iVol = 1348100 * 1;
        sVol = '1,348,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 24.92 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.56 * 1;
        iVol = 2307000 * 1;
        sVol = '2,307,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 24.20 * 1;
        iOpen = 24.75 * 1;
        iHigh = 24.79 * 1;
        iLow = 24.15 * 1;
        iVol = 1296400 * 1;
        sVol = '1,296,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 24.19 * 1;
        iOpen = 24.30 * 1;
        iHigh = 24.47 * 1;
        iLow = 23.95 * 1;
        iVol = 1626000 * 1;
        sVol = '1,626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 24.33 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.49 * 1;
        iLow = 24.06 * 1;
        iVol = 1999800 * 1;
        sVol = '1,999,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 24.83 * 1;
        iOpen = 24.65 * 1;
        iHigh = 25.16 * 1;
        iLow = 24.54 * 1;
        iVol = 1191400 * 1;
        sVol = '1,191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 25.20 * 1;
        iOpen = 25.13 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.90 * 1;
        iVol = 1766500 * 1;
        sVol = '1,766,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 25.02 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.19 * 1;
        iLow = 24.80 * 1;
        iVol = 1695500 * 1;
        sVol = '1,695,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 24.81 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.80 * 1;
        iVol = 1112100 * 1;
        sVol = '1,112,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 24.34 * 1;
        iOpen = 24.86 * 1;
        iHigh = 25.50 * 1;
        iLow = 24.27 * 1;
        iVol = 1937900 * 1;
        sVol = '1,937,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 23.91 * 1;
        iOpen = 24.27 * 1;
        iHigh = 24.41 * 1;
        iLow = 23.88 * 1;
        iVol = 1242800 * 1;
        sVol = '1,242,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 23.89 * 1;
        iOpen = 23.88 * 1;
        iHigh = 24.16 * 1;
        iLow = 23.55 * 1;
        iVol = 1868600 * 1;
        sVol = '1,868,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 23.09 * 1;
        iOpen = 23.80 * 1;
        iHigh = 23.90 * 1;
        iLow = 23.09 * 1;
        iVol = 1593900 * 1;
        sVol = '1,593,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 22.56 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.56 * 1;
        iVol = 1338600 * 1;
        sVol = '1,338,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 22.76 * 1;
        iOpen = 22.56 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.30 * 1;
        iVol = 1389600 * 1;
        sVol = '1,389,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 22.46 * 1;
        iOpen = 22.76 * 1;
        iHigh = 22.86 * 1;
        iLow = 22.27 * 1;
        iVol = 1584400 * 1;
        sVol = '1,584,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 21.69 * 1;
        iOpen = 22.50 * 1;
        iHigh = 22.56 * 1;
        iLow = 21.64 * 1;
        iVol = 2264800 * 1;
        sVol = '2,264,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 21.12 * 1;
        iOpen = 21.64 * 1;
        iHigh = 21.87 * 1;
        iLow = 20.88 * 1;
        iVol = 3798900 * 1;
        sVol = '3,798,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 20.64 * 1;
        iOpen = 20.73 * 1;
        iHigh = 20.98 * 1;
        iLow = 20.52 * 1;
        iVol = 2382100 * 1;
        sVol = '2,382,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 21.34 * 1;
        iOpen = 20.79 * 1;
        iHigh = 21.36 * 1;
        iLow = 20.76 * 1;
        iVol = 1882600 * 1;
        sVol = '1,882,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 20.93 * 1;
        iOpen = 20.96 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.64 * 1;
        iVol = 2306100 * 1;
        sVol = '2,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 21.00 * 1;
        iOpen = 20.71 * 1;
        iHigh = 21.10 * 1;
        iLow = 20.42 * 1;
        iVol = 2973900 * 1;
        sVol = '2,973,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 20.70 * 1;
        iOpen = 20.94 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.43 * 1;
        iVol = 2877700 * 1;
        sVol = '2,877,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 20.92 * 1;
        iOpen = 20.29 * 1;
        iHigh = 21.39 * 1;
        iLow = 19.83 * 1;
        iVol = 5791600 * 1;
        sVol = '5,791,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 21.23 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.70 * 1;
        iVol = 2851000 * 1;
        sVol = '2,851,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 20.30 * 1;
        iOpen = 20.78 * 1;
        iHigh = 20.86 * 1;
        iLow = 20.12 * 1;
        iVol = 3325300 * 1;
        sVol = '3,325,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 20.89 * 1;
        iOpen = 20.45 * 1;
        iHigh = 21.13 * 1;
        iLow = 20.30 * 1;
        iVol = 2428500 * 1;
        sVol = '2,428,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 21.22 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.34 * 1;
        iLow = 20.65 * 1;
        iVol = 3146000 * 1;
        sVol = '3,146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 22.14 * 1;
        iOpen = 21.63 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.45 * 1;
        iVol = 6478300 * 1;
        sVol = '6,478,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 21.78 * 1;
        iOpen = 21.87 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.66 * 1;
        iVol = 3294500 * 1;
        sVol = '3,294,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 22.05 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.36 * 1;
        iVol = 3098800 * 1;
        sVol = '3,098,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 22.73 * 1;
        iOpen = 22.15 * 1;
        iHigh = 22.77 * 1;
        iLow = 22.15 * 1;
        iVol = 3938600 * 1;
        sVol = '3,938,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 22.33 * 1;
        iOpen = 22.63 * 1;
        iHigh = 22.69 * 1;
        iLow = 22.31 * 1;
        iVol = 3093200 * 1;
        sVol = '3,093,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 21.49 * 1;
        iOpen = 21.84 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.43 * 1;
        iVol = 2643000 * 1;
        sVol = '2,643,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 21.10 * 1;
        iOpen = 21.77 * 1;
        iHigh = 22.10 * 1;
        iLow = 20.94 * 1;
        iVol = 2864100 * 1;
        sVol = '2,864,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 20.98 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.62 * 1;
        iVol = 1611500 * 1;
        sVol = '1,611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 20.70 * 1;
        iOpen = 20.64 * 1;
        iHigh = 20.85 * 1;
        iLow = 20.23 * 1;
        iVol = 2618600 * 1;
        sVol = '2,618,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 20.29 * 1;
        iOpen = 20.60 * 1;
        iHigh = 20.77 * 1;
        iLow = 20.16 * 1;
        iVol = 2072500 * 1;
        sVol = '2,072,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 19.61 * 1;
        iOpen = 19.93 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.57 * 1;
        iVol = 2403300 * 1;
        sVol = '2,403,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 20.66 * 1;
        iOpen = 19.69 * 1;
        iHigh = 20.67 * 1;
        iLow = 19.69 * 1;
        iVol = 2813100 * 1;
        sVol = '2,813,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 22.16 * 1;
        iOpen = 20.93 * 1;
        iHigh = 22.18 * 1;
        iLow = 20.93 * 1;
        iVol = 3273200 * 1;
        sVol = '3,273,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 22.05 * 1;
        iOpen = 22.16 * 1;
        iHigh = 22.28 * 1;
        iLow = 21.66 * 1;
        iVol = 2102200 * 1;
        sVol = '2,102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 22.16 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.26 * 1;
        iLow = 21.74 * 1;
        iVol = 1939600 * 1;
        sVol = '1,939,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 22.15 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.66 * 1;
        iLow = 22.08 * 1;
        iVol = 2518800 * 1;
        sVol = '2,518,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 22.23 * 1;
        iOpen = 22.37 * 1;
        iHigh = 22.72 * 1;
        iLow = 22.11 * 1;
        iVol = 1659000 * 1;
        sVol = '1,659,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 22.20 * 1;
        iOpen = 22.62 * 1;
        iHigh = 22.91 * 1;
        iLow = 22.06 * 1;
        iVol = 1779400 * 1;
        sVol = '1,779,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 22.06 * 1;
        iOpen = 22.11 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.96 * 1;
        iVol = 1555600 * 1;
        sVol = '1,555,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 22.48 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.54 * 1;
        iLow = 22.08 * 1;
        iVol = 947500 * 1;
        sVol = '947,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 21.88 * 1;
        iOpen = 22.31 * 1;
        iHigh = 22.34 * 1;
        iLow = 21.85 * 1;
        iVol = 1436200 * 1;
        sVol = '1,436,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 21.70 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.07 * 1;
        iLow = 21.53 * 1;
        iVol = 1303300 * 1;
        sVol = '1,303,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 21.85 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.47 * 1;
        iLow = 21.79 * 1;
        iVol = 2772300 * 1;
        sVol = '2,772,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 20.59 * 1;
        iOpen = 21.89 * 1;
        iHigh = 21.90 * 1;
        iLow = 20.50 * 1;
        iVol = 4212100 * 1;
        sVol = '4,212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 20.98 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.05 * 1;
        iLow = 20.43 * 1;
        iVol = 2959300 * 1;
        sVol = '2,959,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 21.62 * 1;
        iOpen = 20.86 * 1;
        iHigh = 22.12 * 1;
        iLow = 20.83 * 1;
        iVol = 3864600 * 1;
        sVol = '3,864,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 21.47 * 1;
        iOpen = 21.78 * 1;
        iHigh = 21.96 * 1;
        iLow = 21.47 * 1;
        iVol = 1512200 * 1;
        sVol = '1,512,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 21.40 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.96 * 1;
        iVol = 2660100 * 1;
        sVol = '2,660,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 21.52 * 1;
        iOpen = 21.53 * 1;
        iHigh = 22.08 * 1;
        iLow = 21.44 * 1;
        iVol = 2218300 * 1;
        sVol = '2,218,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 21.75 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.97 * 1;
        iLow = 21.52 * 1;
        iVol = 1989000 * 1;
        sVol = '1,989,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 21.91 * 1;
        iOpen = 21.97 * 1;
        iHigh = 22.06 * 1;
        iLow = 21.68 * 1;
        iVol = 2094900 * 1;
        sVol = '2,094,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 21.74 * 1;
        iOpen = 22.05 * 1;
        iHigh = 22.12 * 1;
        iLow = 21.39 * 1;
        iVol = 2255500 * 1;
        sVol = '2,255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 21.03 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.79 * 1;
        iVol = 2248000 * 1;
        sVol = '2,248,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 21.38 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.43 * 1;
        iLow = 20.81 * 1;
        iVol = 951500 * 1;
        sVol = '951,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 21.74 * 1;
        iOpen = 21.13 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.13 * 1;
        iVol = 1392000 * 1;
        sVol = '1,392,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 21.33 * 1;
        iOpen = 21.70 * 1;
        iHigh = 21.74 * 1;
        iLow = 21.08 * 1;
        iVol = 1648100 * 1;
        sVol = '1,648,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 20.89 * 1;
        iOpen = 21.09 * 1;
        iHigh = 21.26 * 1;
        iLow = 20.85 * 1;
        iVol = 1605000 * 1;
        sVol = '1,605,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 20.79 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.19 * 1;
        iLow = 20.38 * 1;
        iVol = 2494300 * 1;
        sVol = '2,494,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 20.66 * 1;
        iOpen = 20.71 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.12 * 1;
        iVol = 2378000 * 1;
        sVol = '2,378,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 21.51 * 1;
        iOpen = 20.76 * 1;
        iHigh = 21.54 * 1;
        iLow = 20.76 * 1;
        iVol = 1889300 * 1;
        sVol = '1,889,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 21.19 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.62 * 1;
        iLow = 21.08 * 1;
        iVol = 1234900 * 1;
        sVol = '1,234,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 21.77 * 1;
        iOpen = 21.19 * 1;
        iHigh = 22.03 * 1;
        iLow = 21.15 * 1;
        iVol = 1842200 * 1;
        sVol = '1,842,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 21.31 * 1;
        iOpen = 21.81 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.21 * 1;
        iVol = 1523300 * 1;
        sVol = '1,523,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 21.42 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.55 * 1;
        iLow = 21.06 * 1;
        iVol = 1291600 * 1;
        sVol = '1,291,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 21.15 * 1;
        iOpen = 21.10 * 1;
        iHigh = 21.43 * 1;
        iLow = 21.09 * 1;
        iVol = 1752200 * 1;
        sVol = '1,752,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 20.84 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.69 * 1;
        iVol = 1779800 * 1;
        sVol = '1,779,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 21.51 * 1;
        iOpen = 21.05 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.02 * 1;
        iVol = 1599200 * 1;
        sVol = '1,599,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 21.77 * 1;
        iOpen = 21.38 * 1;
        iHigh = 21.92 * 1;
        iLow = 21.38 * 1;
        iVol = 1831800 * 1;
        sVol = '1,831,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 21.40 * 1;
        iOpen = 21.67 * 1;
        iHigh = 21.67 * 1;
        iLow = 21.23 * 1;
        iVol = 1491400 * 1;
        sVol = '1,491,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 21.35 * 1;
        iOpen = 21.42 * 1;
        iHigh = 21.70 * 1;
        iLow = 21.21 * 1;
        iVol = 1781000 * 1;
        sVol = '1,781,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 20.42 * 1;
        iOpen = 21.24 * 1;
        iHigh = 21.35 * 1;
        iLow = 20.15 * 1;
        iVol = 3205600 * 1;
        sVol = '3,205,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 20.64 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.76 * 1;
        iLow = 20.02 * 1;
        iVol = 2860800 * 1;
        sVol = '2,860,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 20.07 * 1;
        iOpen = 20.57 * 1;
        iHigh = 20.76 * 1;
        iLow = 20.00 * 1;
        iVol = 2775700 * 1;
        sVol = '2,775,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 19.10 * 1;
        iOpen = 20.01 * 1;
        iHigh = 20.23 * 1;
        iLow = 19.01 * 1;
        iVol = 5295700 * 1;
        sVol = '5,295,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 18.46 * 1;
        iOpen = 19.01 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.34 * 1;
        iVol = 2733900 * 1;
        sVol = '2,733,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 18.16 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.62 * 1;
        iLow = 17.76 * 1;
        iVol = 3766400 * 1;
        sVol = '3,766,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 18.31 * 1;
        iOpen = 18.27 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.74 * 1;
        iVol = 2817000 * 1;
        sVol = '2,817,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 18.14 * 1;
        iOpen = 17.95 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.58 * 1;
        iVol = 2917200 * 1;
        sVol = '2,917,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 17.83 * 1;
        iOpen = 18.22 * 1;
        iHigh = 18.54 * 1;
        iLow = 17.80 * 1;
        iVol = 3743800 * 1;
        sVol = '3,743,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 17.67 * 1;
        iOpen = 17.80 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.58 * 1;
        iVol = 3535700 * 1;
        sVol = '3,535,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 16.89 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.83 * 1;
        iVol = 2104700 * 1;
        sVol = '2,104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 17.35 * 1;
        iOpen = 16.77 * 1;
        iHigh = 17.54 * 1;
        iLow = 16.61 * 1;
        iVol = 3076800 * 1;
        sVol = '3,076,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 16.81 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.66 * 1;
        iVol = 2428900 * 1;
        sVol = '2,428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 16.30 * 1;
        iOpen = 16.91 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.14 * 1;
        iVol = 2520100 * 1;
        sVol = '2,520,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 16.47 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.70 * 1;
        iLow = 16.30 * 1;
        iVol = 2085200 * 1;
        sVol = '2,085,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 16.73 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.61 * 1;
        iVol = 3089900 * 1;
        sVol = '3,089,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 16.46 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.34 * 1;
        iVol = 2237800 * 1;
        sVol = '2,237,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 16.33 * 1;
        iOpen = 16.62 * 1;
        iHigh = 16.83 * 1;
        iLow = 16.29 * 1;
        iVol = 2686300 * 1;
        sVol = '2,686,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 16.11 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.60 * 1;
        iLow = 16.08 * 1;
        iVol = 2695900 * 1;
        sVol = '2,695,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 15.41 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.03 * 1;
        iLow = 15.38 * 1;
        iVol = 3668000 * 1;
        sVol = '3,668,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 15.52 * 1;
        iOpen = 15.59 * 1;
        iHigh = 15.71 * 1;
        iLow = 15.40 * 1;
        iVol = 1886000 * 1;
        sVol = '1,886,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 15.52 * 1;
        iOpen = 15.68 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.44 * 1;
        iVol = 2332600 * 1;
        sVol = '2,332,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 15.93 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.45 * 1;
        iVol = 1962400 * 1;
        sVol = '1,962,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 16.65 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.16 * 1;
        iVol = 3328100 * 1;
        sVol = '3,328,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 16.98 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.80 * 1;
        iVol = 3176300 * 1;
        sVol = '3,176,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 16.65 * 1;
        iOpen = 16.67 * 1;
        iHigh = 16.72 * 1;
        iLow = 16.20 * 1;
        iVol = 5034300 * 1;
        sVol = '5,034,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 16.72 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.61 * 1;
        iVol = 2038800 * 1;
        sVol = '2,038,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 17.12 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.26 * 1;
        iLow = 16.88 * 1;
        iVol = 2259100 * 1;
        sVol = '2,259,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 17.07 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.38 * 1;
        iLow = 17.01 * 1;
        iVol = 1806700 * 1;
        sVol = '1,806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 18.39 * 1;
        iOpen = 17.20 * 1;
        iHigh = 18.40 * 1;
        iLow = 17.08 * 1;
        iVol = 3376600 * 1;
        sVol = '3,376,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 18.77 * 1;
        iOpen = 18.49 * 1;
        iHigh = 18.81 * 1;
        iLow = 18.18 * 1;
        iVol = 2487700 * 1;
        sVol = '2,487,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 19.48 * 1;
        iOpen = 18.98 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.52 * 1;
        iVol = 3003100 * 1;
        sVol = '3,003,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 18.72 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.60 * 1;
        iLow = 18.71 * 1;
        iVol = 3120200 * 1;
        sVol = '3,120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 18.83 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.66 * 1;
        iVol = 3879800 * 1;
        sVol = '3,879,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 19.28 * 1;
        iOpen = 19.00 * 1;
        iHigh = 19.32 * 1;
        iLow = 18.82 * 1;
        iVol = 3236500 * 1;
        sVol = '3,236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 18.65 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.02 * 1;
        iLow = 18.59 * 1;
        iVol = 2321700 * 1;
        sVol = '2,321,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 18.39 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.16 * 1;
        iVol = 2525900 * 1;
        sVol = '2,525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 18.58 * 1;
        iOpen = 18.43 * 1;
        iHigh = 19.09 * 1;
        iLow = 18.42 * 1;
        iVol = 2580600 * 1;
        sVol = '2,580,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 18.63 * 1;
        iOpen = 18.63 * 1;
        iHigh = 18.87 * 1;
        iLow = 18.52 * 1;
        iVol = 3023200 * 1;
        sVol = '3,023,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 18.94 * 1;
        iOpen = 18.36 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.10 * 1;
        iVol = 2253400 * 1;
        sVol = '2,253,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 18.31 * 1;
        iOpen = 18.89 * 1;
        iHigh = 19.10 * 1;
        iLow = 18.08 * 1;
        iVol = 2747500 * 1;
        sVol = '2,747,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 18.88 * 1;
        iOpen = 18.18 * 1;
        iHigh = 18.94 * 1;
        iLow = 18.16 * 1;
        iVol = 1849900 * 1;
        sVol = '1,849,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 18.58 * 1;
        iOpen = 18.76 * 1;
        iHigh = 18.78 * 1;
        iLow = 18.54 * 1;
        iVol = 1663000 * 1;
        sVol = '1,663,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 18.75 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.07 * 1;
        iLow = 18.62 * 1;
        iVol = 1438100 * 1;
        sVol = '1,438,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 18.72 * 1;
        iOpen = 18.84 * 1;
        iHigh = 18.96 * 1;
        iLow = 18.41 * 1;
        iVol = 2662800 * 1;
        sVol = '2,662,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 17.92 * 1;
        iOpen = 18.83 * 1;
        iHigh = 19.17 * 1;
        iLow = 17.84 * 1;
        iVol = 2580000 * 1;
        sVol = '2,580,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 17.78 * 1;
        iOpen = 17.52 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.34 * 1;
        iVol = 3739100 * 1;
        sVol = '3,739,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 17.57 * 1;
        iOpen = 17.54 * 1;
        iHigh = 17.71 * 1;
        iLow = 17.19 * 1;
        iVol = 1846200 * 1;
        sVol = '1,846,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 17.86 * 1;
        iOpen = 17.58 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.40 * 1;
        iVol = 1293000 * 1;
        sVol = '1,293,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 17.99 * 1;
        iOpen = 17.78 * 1;
        iHigh = 18.20 * 1;
        iLow = 17.67 * 1;
        iVol = 2785600 * 1;
        sVol = '2,785,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 17.63 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.55 * 1;
        iVol = 1870300 * 1;
        sVol = '1,870,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 17.54 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.32 * 1;
        iVol = 2228100 * 1;
        sVol = '2,228,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 18.19 * 1;
        iOpen = 17.69 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.55 * 1;
        iVol = 2528500 * 1;
        sVol = '2,528,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 18.98 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.60 * 1;
        iVol = 2726500 * 1;
        sVol = '2,726,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 18.50 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.72 * 1;
        iLow = 18.27 * 1;
        iVol = 1557400 * 1;
        sVol = '1,557,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 18.28 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.47 * 1;
        iLow = 18.07 * 1;
        iVol = 3160100 * 1;
        sVol = '3,160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 18.25 * 1;
        iOpen = 18.31 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.21 * 1;
        iVol = 1635400 * 1;
        sVol = '1,635,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 18.04 * 1;
        iOpen = 17.74 * 1;
        iHigh = 18.31 * 1;
        iLow = 17.74 * 1;
        iVol = 2093700 * 1;
        sVol = '2,093,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 18.20 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.49 * 1;
        iLow = 18.01 * 1;
        iVol = 2270100 * 1;
        sVol = '2,270,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 18.34 * 1;
        iOpen = 18.44 * 1;
        iHigh = 18.61 * 1;
        iLow = 18.07 * 1;
        iVol = 1604000 * 1;
        sVol = '1,604,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 18.55 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.78 * 1;
        iLow = 17.73 * 1;
        iVol = 2156100 * 1;
        sVol = '2,156,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 18.46 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.42 * 1;
        iVol = 1805600 * 1;
        sVol = '1,805,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 18.41 * 1;
        iOpen = 18.66 * 1;
        iHigh = 18.74 * 1;
        iLow = 18.05 * 1;
        iVol = 1115700 * 1;
        sVol = '1,115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 19.16 * 1;
        iOpen = 18.30 * 1;
        iHigh = 19.24 * 1;
        iLow = 18.08 * 1;
        iVol = 2523100 * 1;
        sVol = '2,523,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 19.42 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.71 * 1;
        iLow = 19.24 * 1;
        iVol = 2493600 * 1;
        sVol = '2,493,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 19.18 * 1;
        iOpen = 19.30 * 1;
        iHigh = 19.48 * 1;
        iLow = 19.01 * 1;
        iVol = 1885100 * 1;
        sVol = '1,885,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 19.28 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.29 * 1;
        iLow = 18.73 * 1;
        iVol = 1703900 * 1;
        sVol = '1,703,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 18.34 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.21 * 1;
        iLow = 18.27 * 1;
        iVol = 3196200 * 1;
        sVol = '3,196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 18.29 * 1;
        iOpen = 17.90 * 1;
        iHigh = 19.18 * 1;
        iLow = 17.87 * 1;
        iVol = 5474000 * 1;
        sVol = '5,474,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 18.72 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.76 * 1;
        iLow = 17.99 * 1;
        iVol = 3615500 * 1;
        sVol = '3,615,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 19.28 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.82 * 1;
        iLow = 18.85 * 1;
        iVol = 4007200 * 1;
        sVol = '4,007,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 18.47 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.39 * 1;
        iVol = 2930000 * 1;
        sVol = '2,930,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 19.15 * 1;
        iOpen = 18.90 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.67 * 1;
        iVol = 3614100 * 1;
        sVol = '3,614,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 19.35 * 1;
        iOpen = 18.92 * 1;
        iHigh = 19.36 * 1;
        iLow = 18.62 * 1;
        iVol = 1729900 * 1;
        sVol = '1,729,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 19.32 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.34 * 1;
        iLow = 18.95 * 1;
        iVol = 1889800 * 1;
        sVol = '1,889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 18.69 * 1;
        iOpen = 19.38 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.54 * 1;
        iVol = 2773100 * 1;
        sVol = '2,773,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 18.21 * 1;
        iOpen = 18.42 * 1;
        iHigh = 18.66 * 1;
        iLow = 18.06 * 1;
        iVol = 3000300 * 1;
        sVol = '3,000,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 18.19 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.41 * 1;
        iLow = 18.05 * 1;
        iVol = 1357200 * 1;
        sVol = '1,357,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 17.96 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.91 * 1;
        iVol = 1424400 * 1;
        sVol = '1,424,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 17.49 * 1;
        iOpen = 17.79 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.32 * 1;
        iVol = 2082500 * 1;
        sVol = '2,082,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 17.12 * 1;
        iOpen = 17.56 * 1;
        iHigh = 17.56 * 1;
        iLow = 16.96 * 1;
        iVol = 1942900 * 1;
        sVol = '1,942,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 16.90 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.76 * 1;
        iVol = 3701200 * 1;
        sVol = '3,701,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 16.86 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.12 * 1;
        iLow = 16.75 * 1;
        iVol = 2016600 * 1;
        sVol = '2,016,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 16.86 * 1;
        iOpen = 16.89 * 1;
        iHigh = 17.14 * 1;
        iLow = 16.75 * 1;
        iVol = 1766600 * 1;
        sVol = '1,766,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 17.41 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.53 * 1;
        iLow = 16.87 * 1;
        iVol = 2767600 * 1;
        sVol = '2,767,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 17.34 * 1;
        iOpen = 17.40 * 1;
        iHigh = 18.35 * 1;
        iLow = 17.13 * 1;
        iVol = 1865500 * 1;
        sVol = '1,865,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 17.51 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.51 * 1;
        iLow = 17.20 * 1;
        iVol = 1615000 * 1;
        sVol = '1,615,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 17.52 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.63 * 1;
        iLow = 17.32 * 1;
        iVol = 1119000 * 1;
        sVol = '1,119,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 17.32 * 1;
        iOpen = 17.70 * 1;
        iHigh = 17.88 * 1;
        iLow = 17.31 * 1;
        iVol = 2688300 * 1;
        sVol = '2,688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 16.87 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.72 * 1;
        iVol = 2346100 * 1;
        sVol = '2,346,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 16.85 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.37 * 1;
        iLow = 16.84 * 1;
        iVol = 1699100 * 1;
        sVol = '1,699,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 16.82 * 1;
        iOpen = 16.95 * 1;
        iHigh = 17.10 * 1;
        iLow = 16.66 * 1;
        iVol = 1248900 * 1;
        sVol = '1,248,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 17.22 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.33 * 1;
        iLow = 17.00 * 1;
        iVol = 2203500 * 1;
        sVol = '2,203,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 17.40 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.47 * 1;
        iLow = 17.23 * 1;
        iVol = 1794600 * 1;
        sVol = '1,794,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 17.15 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.43 * 1;
        iLow = 17.09 * 1;
        iVol = 1715700 * 1;
        sVol = '1,715,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 17.34 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.68 * 1;
        iLow = 17.17 * 1;
        iVol = 1562100 * 1;
        sVol = '1,562,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 17.80 * 1;
        iOpen = 17.33 * 1;
        iHigh = 17.84 * 1;
        iLow = 17.23 * 1;
        iVol = 2486900 * 1;
        sVol = '2,486,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 17.15 * 1;
        iOpen = 17.91 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.02 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 17.45 * 1;
        iOpen = 17.32 * 1;
        iHigh = 17.73 * 1;
        iLow = 17.22 * 1;
        iVol = 2406700 * 1;
        sVol = '2,406,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 17.07 * 1;
        iOpen = 17.44 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.01 * 1;
        iVol = 1917500 * 1;
        sVol = '1,917,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 17.43 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.95 * 1;
        iVol = 1272800 * 1;
        sVol = '1,272,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 17.48 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.52 * 1;
        iLow = 17.36 * 1;
        iVol = 1647800 * 1;
        sVol = '1,647,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 17.39 * 1;
        iOpen = 17.54 * 1;
        iHigh = 17.54 * 1;
        iLow = 17.19 * 1;
        iVol = 4920000 * 1;
        sVol = '4,920,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 17.49 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.25 * 1;
        iVol = 1337100 * 1;
        sVol = '1,337,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 17.65 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.70 * 1;
        iLow = 17.51 * 1;
        iVol = 767000 * 1;
        sVol = '767,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 17.55 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.64 * 1;
        iLow = 17.38 * 1;
        iVol = 991900 * 1;
        sVol = '991,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 17.23 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.60 * 1;
        iLow = 17.20 * 1;
        iVol = 1376100 * 1;
        sVol = '1,376,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 17.19 * 1;
        iOpen = 17.25 * 1;
        iHigh = 17.41 * 1;
        iLow = 17.18 * 1;
        iVol = 1279800 * 1;
        sVol = '1,279,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 17.25 * 1;
        iOpen = 17.06 * 1;
        iHigh = 17.32 * 1;
        iLow = 17.04 * 1;
        iVol = 1869100 * 1;
        sVol = '1,869,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 17.09 * 1;
        iOpen = 17.36 * 1;
        iHigh = 17.48 * 1;
        iLow = 17.04 * 1;
        iVol = 1495200 * 1;
        sVol = '1,495,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 16.74 * 1;
        iOpen = 16.97 * 1;
        iHigh = 17.03 * 1;
        iLow = 16.66 * 1;
        iVol = 1979400 * 1;
        sVol = '1,979,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 16.81 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.59 * 1;
        iVol = 2301500 * 1;
        sVol = '2,301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 16.83 * 1;
        iOpen = 16.66 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.47 * 1;
        iVol = 1843400 * 1;
        sVol = '1,843,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 16.69 * 1;
        iOpen = 16.80 * 1;
        iHigh = 16.86 * 1;
        iLow = 16.26 * 1;
        iVol = 2706200 * 1;
        sVol = '2,706,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 16.53 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.25 * 1;
        iVol = 2093600 * 1;
        sVol = '2,093,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 16.39 * 1;
        iOpen = 16.57 * 1;
        iHigh = 16.71 * 1;
        iLow = 16.39 * 1;
        iVol = 2230900 * 1;
        sVol = '2,230,900';
            
        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 = 16.71 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.78 * 1;
        iLow = 16.27 * 1;
        iVol = 2046800 * 1;
        sVol = '2,046,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 17.18 * 1;
        iOpen = 16.68 * 1;
        iHigh = 17.21 * 1;
        iLow = 16.66 * 1;
        iVol = 1848600 * 1;
        sVol = '1,848,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 17.34 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.73 * 1;
        iVol = 2701500 * 1;
        sVol = '2,701,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 18.00 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.06 * 1;
        iLow = 17.44 * 1;
        iVol = 2582300 * 1;
        sVol = '2,582,300';
            
        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 = 17.85 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.68 * 1;
        iVol = 3949700 * 1;
        sVol = '3,949,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 17.89 * 1;
        iOpen = 17.76 * 1;
        iHigh = 17.95 * 1;
        iLow = 17.49 * 1;
        iVol = 3097600 * 1;
        sVol = '3,097,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 17.16 * 1;
        iOpen = 17.90 * 1;
        iHigh = 17.93 * 1;
        iLow = 17.12 * 1;
        iVol = 4300600 * 1;
        sVol = '4,300,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 16.98 * 1;
        iOpen = 16.94 * 1;
        iHigh = 17.08 * 1;
        iLow = 16.45 * 1;
        iVol = 1593500 * 1;
        sVol = '1,593,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 16.37 * 1;
        iOpen = 16.93 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.29 * 1;
        iVol = 1958100 * 1;
        sVol = '1,958,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 15.70 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.70 * 1;
        iVol = 1778400 * 1;
        sVol = '1,778,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 15.55 * 1;
        iOpen = 15.83 * 1;
        iHigh = 15.88 * 1;
        iLow = 15.54 * 1;
        iVol = 2508600 * 1;
        sVol = '2,508,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 15.83 * 1;
        iOpen = 15.73 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.73 * 1;
        iVol = 2928500 * 1;
        sVol = '2,928,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 15.64 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.81 * 1;
        iLow = 15.37 * 1;
        iVol = 2979700 * 1;
        sVol = '2,979,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 14.87 * 1;
        iOpen = 15.44 * 1;
        iHigh = 15.55 * 1;
        iLow = 14.55 * 1;
        iVol = 6042100 * 1;
        sVol = '6,042,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 15.06 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.13 * 1;
        iLow = 14.77 * 1;
        iVol = 4010100 * 1;
        sVol = '4,010,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 15.89 * 1;
        iOpen = 15.56 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.39 * 1;
        iVol = 3271200 * 1;
        sVol = '3,271,200';
            
        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 = 16.45 * 1;
        iOpen = 15.72 * 1;
        iHigh = 16.58 * 1;
        iLow = 15.00 * 1;
        iVol = 8336600 * 1;
        sVol = '8,336,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 16.30 * 1;
        iOpen = 16.47 * 1;
        iHigh = 16.66 * 1;
        iLow = 16.02 * 1;
        iVol = 5471800 * 1;
        sVol = '5,471,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 16.05 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.14 * 1;
        iLow = 15.79 * 1;
        iVol = 4455700 * 1;
        sVol = '4,455,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 16.21 * 1;
        iOpen = 16.01 * 1;
        iHigh = 16.36 * 1;
        iLow = 15.90 * 1;
        iVol = 4192000 * 1;
        sVol = '4,192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 17.12 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.20 * 1;
        iVol = 5169900 * 1;
        sVol = '5,169,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 17.37 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.92 * 1;
        iLow = 17.10 * 1;
        iVol = 3157700 * 1;
        sVol = '3,157,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 17.55 * 1;
        iOpen = 17.21 * 1;
        iHigh = 17.61 * 1;
        iLow = 16.94 * 1;
        iVol = 2996900 * 1;
        sVol = '2,996,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 17.85 * 1;
        iOpen = 17.63 * 1;
        iHigh = 17.90 * 1;
        iLow = 17.49 * 1;
        iVol = 4133300 * 1;
        sVol = '4,133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 17.13 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.81 * 1;
        iLow = 16.85 * 1;
        iVol = 3664500 * 1;
        sVol = '3,664,500';
            
        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 = 18.25 * 1;
        iOpen = 17.18 * 1;
        iHigh = 18.32 * 1;
        iLow = 17.15 * 1;
        iVol = 5205500 * 1;
        sVol = '5,205,500';
            
        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 = 18.62 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.64 * 1;
        iLow = 18.09 * 1;
        iVol = 3930200 * 1;
        sVol = '3,930,200';
            
        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 = 19.06 * 1;
        iOpen = 18.39 * 1;
        iHigh = 19.17 * 1;
        iLow = 18.11 * 1;
        iVol = 6419800 * 1;
        sVol = '6,419,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 18.99 * 1;
        iOpen = 18.21 * 1;
        iHigh = 19.41 * 1;
        iLow = 17.97 * 1;
        iVol = 6175700 * 1;
        sVol = '6,175,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 17.79 * 1;
        iOpen = 19.03 * 1;
        iHigh = 19.15 * 1;
        iLow = 17.43 * 1;
        iVol = 4716900 * 1;
        sVol = '4,716,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 16.58 * 1;
        iOpen = 17.97 * 1;
        iHigh = 18.24 * 1;
        iLow = 16.57 * 1;
        iVol = 4011100 * 1;
        sVol = '4,011,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 15.42 * 1;
        iOpen = 16.08 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.32 * 1;
        iVol = 3762700 * 1;
        sVol = '3,762,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 16.19 * 1;
        iOpen = 14.92 * 1;
        iHigh = 16.24 * 1;
        iLow = 14.80 * 1;
        iVol = 5160800 * 1;
        sVol = '5,160,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 16.93 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.93 * 1;
        iLow = 15.60 * 1;
        iVol = 4067300 * 1;
        sVol = '4,067,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 15.99 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.42 * 1;
        iLow = 15.71 * 1;
        iVol = 3648900 * 1;
        sVol = '3,648,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 15.63 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.35 * 1;
        iLow = 15.48 * 1;
        iVol = 2493600 * 1;
        sVol = '2,493,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 14.00 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.23 * 1;
        iLow = 13.87 * 1;
        iVol = 4488700 * 1;
        sVol = '4,488,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 12.94 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.89 * 1;
        iLow = 12.78 * 1;
        iVol = 3592200 * 1;
        sVol = '3,592,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 10.99 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.70 * 1;
        iLow = 10.93 * 1;
        iVol = 3746600 * 1;
        sVol = '3,746,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 11.97 * 1;
        iOpen = 11.70 * 1;
        iHigh = 11.98 * 1;
        iLow = 10.87 * 1;
        iVol = 3244300 * 1;
        sVol = '3,244,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 10.90 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.48 * 1;
        iLow = 10.36 * 1;
        iVol = 4303600 * 1;
        sVol = '4,303,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 9.49 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.01 * 1;
        iLow = 9.00 * 1;
        iVol = 4035800 * 1;
        sVol = '4,035,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 10.36 * 1;
        iOpen = 10.25 * 1;
        iHigh = 10.65 * 1;
        iLow = 8.91 * 1;
        iVol = 5238300 * 1;
        sVol = '5,238,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 9.34 * 1;
        iOpen = 8.99 * 1;
        iHigh = 10.13 * 1;
        iLow = 8.76 * 1;
        iVol = 4066200 * 1;
        sVol = '4,066,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 11.83 * 1;
        iOpen = 9.66 * 1;
        iHigh = 12.16 * 1;
        iLow = 8.86 * 1;
        iVol = 6681000 * 1;
        sVol = '6,681,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 10.96 * 1;
        iOpen = 10.76 * 1;
        iHigh = 12.12 * 1;
        iLow = 10.47 * 1;
        iVol = 4641900 * 1;
        sVol = '4,641,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 12.68 * 1;
        iOpen = 10.95 * 1;
        iHigh = 13.06 * 1;
        iLow = 10.86 * 1;
        iVol = 3688400 * 1;
        sVol = '3,688,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 11.74 * 1;
        iOpen = 12.92 * 1;
        iHigh = 13.04 * 1;
        iLow = 11.41 * 1;
        iVol = 4206300 * 1;
        sVol = '4,206,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 9.92 * 1;
        iOpen = 11.53 * 1;
        iHigh = 12.24 * 1;
        iLow = 9.91 * 1;
        iVol = 4855900 * 1;
        sVol = '4,855,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 10.32 * 1;
        iOpen = 10.78 * 1;
        iHigh = 11.42 * 1;
        iLow = 9.93 * 1;
        iVol = 4122500 * 1;
        sVol = '4,122,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 11.78 * 1;
        iOpen = 10.50 * 1;
        iHigh = 12.51 * 1;
        iLow = 9.94 * 1;
        iVol = 4828100 * 1;
        sVol = '4,828,100';
            
        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 = 11.94 * 1;
        iOpen = 11.26 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.26 * 1;
        iVol = 3217500 * 1;
        sVol = '3,217,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 11.48 * 1;
        iOpen = 11.28 * 1;
        iHigh = 11.82 * 1;
        iLow = 10.89 * 1;
        iVol = 2344200 * 1;
        sVol = '2,344,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 11.66 * 1;
        iOpen = 11.45 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.13 * 1;
        iVol = 2895000 * 1;
        sVol = '2,895,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 11.67 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.02 * 1;
        iLow = 11.35 * 1;
        iVol = 2512900 * 1;
        sVol = '2,512,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 10.88 * 1;
        iOpen = 11.08 * 1;
        iHigh = 11.23 * 1;
        iLow = 10.44 * 1;
        iVol = 2429500 * 1;
        sVol = '2,429,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 11.44 * 1;
        iOpen = 11.06 * 1;
        iHigh = 12.14 * 1;
        iLow = 10.89 * 1;
        iVol = 1999000 * 1;
        sVol = '1,999,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 11.61 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.94 * 1;
        iLow = 11.08 * 1;
        iVol = 2787800 * 1;
        sVol = '2,787,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 12.50 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.84 * 1;
        iLow = 12.06 * 1;
        iVol = 2394900 * 1;
        sVol = '2,394,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 12.79 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.61 * 1;
        iVol = 3167800 * 1;
        sVol = '3,167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 13.45 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.64 * 1;
        iLow = 12.66 * 1;
        iVol = 1913700 * 1;
        sVol = '1,913,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 15.10 * 1;
        iOpen = 13.87 * 1;
        iHigh = 15.39 * 1;
        iLow = 13.75 * 1;
        iVol = 3686500 * 1;
        sVol = '3,686,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 14.64 * 1;
        iOpen = 15.15 * 1;
        iHigh = 15.39 * 1;
        iLow = 14.24 * 1;
        iVol = 2038900 * 1;
        sVol = '2,038,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 14.90 * 1;
        iOpen = 15.19 * 1;
        iHigh = 15.65 * 1;
        iLow = 14.61 * 1;
        iVol = 3467300 * 1;
        sVol = '3,467,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 13.43 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.26 * 1;
        iVol = 3076500 * 1;
        sVol = '3,076,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 13.02 * 1;
        iOpen = 13.29 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.80 * 1;
        iVol = 1624500 * 1;
        sVol = '1,624,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 13.70 * 1;
        iOpen = 13.65 * 1;
        iHigh = 14.37 * 1;
        iLow = 13.60 * 1;
        iVol = 1579100 * 1;
        sVol = '1,579,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 13.19 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.59 * 1;
        iLow = 12.86 * 1;
        iVol = 1740200 * 1;
        sVol = '1,740,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 13.33 * 1;
        iOpen = 12.65 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.50 * 1;
        iVol = 1503000 * 1;
        sVol = '1,503,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 13.30 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.09 * 1;
        iVol = 1321800 * 1;
        sVol = '1,321,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 13.88 * 1;
        iOpen = 13.50 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.47 * 1;
        iVol = 1463800 * 1;
        sVol = '1,463,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 14.39 * 1;
        iOpen = 14.09 * 1;
        iHigh = 14.50 * 1;
        iLow = 13.85 * 1;
        iVol = 1661400 * 1;
        sVol = '1,661,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 15.17 * 1;
        iOpen = 14.46 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.28 * 1;
        iVol = 1212200 * 1;
        sVol = '1,212,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 15.23 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.04 * 1;
        iVol = 2651300 * 1;
        sVol = '2,651,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 16.24 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.62 * 1;
        iVol = 2928500 * 1;
        sVol = '2,928,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 13.35 * 1;
        iOpen = 14.62 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.07 * 1;
        iVol = 7531400 * 1;
        sVol = '7,531,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 12.25 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.03 * 1;
        iLow = 12.01 * 1;
        iVol = 4107700 * 1;
        sVol = '4,107,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 11.99 * 1;
        iOpen = 12.05 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.68 * 1;
        iVol = 2220800 * 1;
        sVol = '2,220,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 11.57 * 1;
        iOpen = 12.38 * 1;
        iHigh = 12.67 * 1;
        iLow = 11.54 * 1;
        iVol = 3017400 * 1;
        sVol = '3,017,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 10.74 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.73 * 1;
        iLow = 10.61 * 1;
        iVol = 3303200 * 1;
        sVol = '3,303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 11.35 * 1;
        iOpen = 10.98 * 1;
        iHigh = 11.64 * 1;
        iLow = 10.98 * 1;
        iVol = 2970700 * 1;
        sVol = '2,970,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 12.22 * 1;
        iOpen = 11.46 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.45 * 1;
        iVol = 1998100 * 1;
        sVol = '1,998,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 12.67 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.74 * 1;
        iLow = 11.52 * 1;
        iVol = 3525900 * 1;
        sVol = '3,525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 12.45 * 1;
        iOpen = 12.74 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.43 * 1;
        iVol = 2536400 * 1;
        sVol = '2,536,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 11.29 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.24 * 1;
        iVol = 3190300 * 1;
        sVol = '3,190,300';
            
        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 = 11.34 * 1;
        iOpen = 10.88 * 1;
        iHigh = 11.55 * 1;
        iLow = 10.40 * 1;
        iVol = 3453300 * 1;
        sVol = '3,453,300';
            
        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 = 11.10 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.79 * 1;
        iVol = 2338300 * 1;
        sVol = '2,338,300';
            
        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 = 11.92 * 1;
        iOpen = 11.83 * 1;
        iHigh = 12.50 * 1;
        iLow = 11.71 * 1;
        iVol = 3424200 * 1;
        sVol = '3,424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 11.32 * 1;
        iOpen = 11.92 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.30 * 1;
        iVol = 2243400 * 1;
        sVol = '2,243,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 11.46 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.14 * 1;
        iVol = 2599500 * 1;
        sVol = '2,599,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 11.12 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.51 * 1;
        iLow = 10.97 * 1;
        iVol = 2059900 * 1;
        sVol = '2,059,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 11.11 * 1;
        iOpen = 11.03 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.75 * 1;
        iVol = 1509500 * 1;
        sVol = '1,509,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 11.21 * 1;
        iOpen = 11.63 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.16 * 1;
        iVol = 2920300 * 1;
        sVol = '2,920,300';
            
        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 = 12.24 * 1;
        iOpen = 11.50 * 1;
        iHigh = 12.31 * 1;
        iLow = 11.45 * 1;
        iVol = 4177500 * 1;
        sVol = '4,177,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 11.96 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.44 * 1;
        iLow = 11.66 * 1;
        iVol = 1617900 * 1;
        sVol = '1,617,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 12.03 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.78 * 1;
        iVol = 2188400 * 1;
        sVol = '2,188,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 12.52 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.98 * 1;
        iLow = 12.21 * 1;
        iVol = 2030400 * 1;
        sVol = '2,030,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 13.28 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.54 * 1;
        iLow = 12.68 * 1;
        iVol = 3663500 * 1;
        sVol = '3,663,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 13.36 * 1;
        iOpen = 13.67 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.30 * 1;
        iVol = 2533400 * 1;
        sVol = '2,533,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 14.11 * 1;
        iOpen = 13.26 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.13 * 1;
        iVol = 2372100 * 1;
        sVol = '2,372,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 14.53 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.28 * 1;
        iVol = 2924000 * 1;
        sVol = '2,924,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 15.57 * 1;
        iOpen = 14.90 * 1;
        iHigh = 15.59 * 1;
        iLow = 14.69 * 1;
        iVol = 2626000 * 1;
        sVol = '2,626,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 15.01 * 1;
        iOpen = 14.88 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.56 * 1;
        iVol = 2003900 * 1;
        sVol = '2,003,900';
            
        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 = 13.40 * 1;
        iOpen = 14.90 * 1;
        iHigh = 14.90 * 1;
        iLow = 13.27 * 1;
        iVol = 3251500 * 1;
        sVol = '3,251,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 12.76 * 1;
        iOpen = 12.55 * 1;
        iHigh = 13.07 * 1;
        iLow = 12.40 * 1;
        iVol = 2038800 * 1;
        sVol = '2,038,800';
            
        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 = 13.15 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.51 * 1;
        iVol = 1820500 * 1;
        sVol = '1,820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 12.92 * 1;
        iOpen = 12.50 * 1;
        iHigh = 13.18 * 1;
        iLow = 12.15 * 1;
        iVol = 3034600 * 1;
        sVol = '3,034,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 13.17 * 1;
        iOpen = 13.68 * 1;
        iHigh = 13.68 * 1;
        iLow = 12.81 * 1;
        iVol = 1969200 * 1;
        sVol = '1,969,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 12.88 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.33 * 1;
        iLow = 12.88 * 1;
        iVol = 1757400 * 1;
        sVol = '1,757,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 12.65 * 1;
        iOpen = 12.69 * 1;
        iHigh = 12.94 * 1;
        iLow = 12.56 * 1;
        iVol = 1709500 * 1;
        sVol = '1,709,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 12.88 * 1;
        iOpen = 12.89 * 1;
        iHigh = 13.11 * 1;
        iLow = 12.34 * 1;
        iVol = 9800100 * 1;
        sVol = '9,800,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 12.36 * 1;
        iOpen = 12.87 * 1;
        iHigh = 12.87 * 1;
        iLow = 12.29 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 12.20 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.58 * 1;
        iLow = 12.12 * 1;
        iVol = 2253300 * 1;
        sVol = '2,253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 11.31 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.05 * 1;
        iLow = 11.30 * 1;
        iVol = 2391200 * 1;
        sVol = '2,391,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 11.44 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.01 * 1;
        iVol = 4526600 * 1;
        sVol = '4,526,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 10.84 * 1;
        iOpen = 11.30 * 1;
        iHigh = 11.47 * 1;
        iLow = 10.83 * 1;
        iVol = 4009700 * 1;
        sVol = '4,009,700';
            
        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 = 11.28 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.73 * 1;
        iLow = 11.10 * 1;
        iVol = 3232200 * 1;
        sVol = '3,232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 11.49 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.55 * 1;
        iLow = 11.04 * 1;
        iVol = 2529700 * 1;
        sVol = '2,529,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 10.96 * 1;
        iOpen = 11.50 * 1;
        iHigh = 11.66 * 1;
        iLow = 10.94 * 1;
        iVol = 2060800 * 1;
        sVol = '2,060,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 11.30 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.58 * 1;
        iLow = 11.08 * 1;
        iVol = 2540500 * 1;
        sVol = '2,540,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 11.38 * 1;
        iOpen = 11.65 * 1;
        iHigh = 11.65 * 1;
        iLow = 11.19 * 1;
        iVol = 3166500 * 1;
        sVol = '3,166,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 11.04 * 1;
        iOpen = 11.19 * 1;
        iHigh = 11.41 * 1;
        iLow = 11.01 * 1;
        iVol = 1686200 * 1;
        sVol = '1,686,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 10.96 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.24 * 1;
        iLow = 10.87 * 1;
        iVol = 1768500 * 1;
        sVol = '1,768,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 10.55 * 1;
        iOpen = 10.82 * 1;
        iHigh = 10.87 * 1;
        iLow = 10.12 * 1;
        iVol = 5590800 * 1;
        sVol = '5,590,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 11.13 * 1;
        iOpen = 10.54 * 1;
        iHigh = 11.21 * 1;
        iLow = 10.54 * 1;
        iVol = 1821100 * 1;
        sVol = '1,821,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 11.13 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.45 * 1;
        iLow = 11.01 * 1;
        iVol = 2462900 * 1;
        sVol = '2,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 11.50 * 1;
        iOpen = 11.09 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.89 * 1;
        iVol = 2025800 * 1;
        sVol = '2,025,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 12.58 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.64 * 1;
        iLow = 11.86 * 1;
        iVol = 3423200 * 1;
        sVol = '3,423,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 12.12 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.52 * 1;
        iLow = 12.01 * 1;
        iVol = 2181500 * 1;
        sVol = '2,181,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 12.12 * 1;
        iOpen = 12.15 * 1;
        iHigh = 12.33 * 1;
        iLow = 12.04 * 1;
        iVol = 2130800 * 1;
        sVol = '2,130,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 11.62 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.58 * 1;
        iVol = 1228500 * 1;
        sVol = '1,228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 12.06 * 1;
        iOpen = 11.77 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.75 * 1;
        iVol = 1221700 * 1;
        sVol = '1,221,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 12.05 * 1;
        iOpen = 12.01 * 1;
        iHigh = 12.11 * 1;
        iLow = 11.86 * 1;
        iVol = 1516900 * 1;
        sVol = '1,516,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 11.90 * 1;
        iOpen = 11.97 * 1;
        iHigh = 12.13 * 1;
        iLow = 11.76 * 1;
        iVol = 1416900 * 1;
        sVol = '1,416,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 11.77 * 1;
        iOpen = 11.94 * 1;
        iHigh = 11.99 * 1;
        iLow = 11.75 * 1;
        iVol = 1295000 * 1;
        sVol = '1,295,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 12.26 * 1;
        iOpen = 11.86 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.70 * 1;
        iVol = 2632600 * 1;
        sVol = '2,632,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 11.85 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.36 * 1;
        iLow = 11.79 * 1;
        iVol = 1510800 * 1;
        sVol = '1,510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 11.96 * 1;
        iOpen = 11.96 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.76 * 1;
        iVol = 1463900 * 1;
        sVol = '1,463,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 11.44 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.23 * 1;
        iVol = 1725900 * 1;
        sVol = '1,725,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 11.24 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.08 * 1;
        iVol = 2205300 * 1;
        sVol = '2,205,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 11.38 * 1;
        iOpen = 11.34 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.26 * 1;
        iVol = 1207200 * 1;
        sVol = '1,207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 11.45 * 1;
        iOpen = 11.36 * 1;
        iHigh = 11.57 * 1;
        iLow = 11.19 * 1;
        iVol = 1349100 * 1;
        sVol = '1,349,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 12.12 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.28 * 1;
        iLow = 11.70 * 1;
        iVol = 3571900 * 1;
        sVol = '3,571,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 11.34 * 1;
        iOpen = 11.27 * 1;
        iHigh = 11.54 * 1;
        iLow = 10.71 * 1;
        iVol = 3925600 * 1;
        sVol = '3,925,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 11.00 * 1;
        iOpen = 11.02 * 1;
        iHigh = 11.05 * 1;
        iLow = 10.62 * 1;
        iVol = 2708400 * 1;
        sVol = '2,708,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 11.29 * 1;
        iOpen = 10.83 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.79 * 1;
        iVol = 2986500 * 1;
        sVol = '2,986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 11.19 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.71 * 1;
        iLow = 11.16 * 1;
        iVol = 3091800 * 1;
        sVol = '3,091,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 11.54 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.11 * 1;
        iVol = 3112400 * 1;
        sVol = '3,112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 11.34 * 1;
        iOpen = 11.58 * 1;
        iHigh = 11.69 * 1;
        iLow = 11.27 * 1;
        iVol = 1811200 * 1;
        sVol = '1,811,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 11.48 * 1;
        iOpen = 11.37 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.29 * 1;
        iVol = 2257200 * 1;
        sVol = '2,257,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 10.87 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.50 * 1;
        iLow = 10.69 * 1;
        iVol = 3671300 * 1;
        sVol = '3,671,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 10.84 * 1;
        iOpen = 11.16 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.79 * 1;
        iVol = 3049900 * 1;
        sVol = '3,049,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 10.09 * 1;
        iOpen = 10.75 * 1;
        iHigh = 10.76 * 1;
        iLow = 10.06 * 1;
        iVol = 5246200 * 1;
        sVol = '5,246,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 10.12 * 1;
        iOpen = 10.00 * 1;
        iHigh = 10.24 * 1;
        iLow = 9.90 * 1;
        iVol = 2388800 * 1;
        sVol = '2,388,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 9.79 * 1;
        iOpen = 10.05 * 1;
        iHigh = 10.14 * 1;
        iLow = 9.67 * 1;
        iVol = 4255500 * 1;
        sVol = '4,255,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 10.82 * 1;
        iOpen = 9.84 * 1;
        iHigh = 10.82 * 1;
        iLow = 9.81 * 1;
        iVol = 4094200 * 1;
        sVol = '4,094,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 11.00 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.02 * 1;
        iLow = 10.67 * 1;
        iVol = 2864500 * 1;
        sVol = '2,864,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 11.54 * 1;
        iOpen = 11.05 * 1;
        iHigh = 11.64 * 1;
        iLow = 11.04 * 1;
        iVol = 4071200 * 1;
        sVol = '4,071,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 11.66 * 1;
        iOpen = 11.55 * 1;
        iHigh = 11.67 * 1;
        iLow = 11.05 * 1;
        iVol = 3669100 * 1;
        sVol = '3,669,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 11.68 * 1;
        iOpen = 11.75 * 1;
        iHigh = 11.75 * 1;
        iLow = 11.15 * 1;
        iVol = 2312700 * 1;
        sVol = '2,312,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 11.25 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.63 * 1;
        iLow = 11.22 * 1;
        iVol = 1927000 * 1;
        sVol = '1,927,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 11.87 * 1;
        iOpen = 11.17 * 1;
        iHigh = 11.88 * 1;
        iLow = 10.99 * 1;
        iVol = 2466700 * 1;
        sVol = '2,466,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 12.07 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.10 * 1;
        iLow = 11.81 * 1;
        iVol = 2303500 * 1;
        sVol = '2,303,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 11.45 * 1;
        iOpen = 11.99 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.37 * 1;
        iVol = 2502900 * 1;
        sVol = '2,502,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 12.09 * 1;
        iOpen = 11.69 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.57 * 1;
        iVol = 2294300 * 1;
        sVol = '2,294,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 11.89 * 1;
        iOpen = 11.82 * 1;
        iHigh = 12.01 * 1;
        iLow = 11.46 * 1;
        iVol = 4057900 * 1;
        sVol = '4,057,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 11.46 * 1;
        iOpen = 12.03 * 1;
        iHigh = 12.03 * 1;
        iLow = 11.41 * 1;
        iVol = 4058200 * 1;
        sVol = '4,058,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 11.29 * 1;
        iOpen = 11.43 * 1;
        iHigh = 11.50 * 1;
        iLow = 11.12 * 1;
        iVol = 3429300 * 1;
        sVol = '3,429,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 11.38 * 1;
        iOpen = 11.40 * 1;
        iHigh = 11.47 * 1;
        iLow = 11.12 * 1;
        iVol = 2605900 * 1;
        sVol = '2,605,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 11.42 * 1;
        iOpen = 11.44 * 1;
        iHigh = 11.49 * 1;
        iLow = 11.26 * 1;
        iVol = 2854800 * 1;
        sVol = '2,854,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 11.55 * 1;
        iOpen = 11.46 * 1;
        iHigh = 11.76 * 1;
        iLow = 11.37 * 1;
        iVol = 2317900 * 1;
        sVol = '2,317,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 11.70 * 1;
        iOpen = 11.61 * 1;
        iHigh = 11.91 * 1;
        iLow = 11.36 * 1;
        iVol = 2189300 * 1;
        sVol = '2,189,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 12.37 * 1;
        iOpen = 11.54 * 1;
        iHigh = 12.59 * 1;
        iLow = 11.42 * 1;
        iVol = 5157300 * 1;
        sVol = '5,157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 12.66 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.73 * 1;
        iLow = 12.18 * 1;
        iVol = 7667200 * 1;
        sVol = '7,667,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 12.95 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.66 * 1;
        iLow = 12.59 * 1;
        iVol = 8425800 * 1;
        sVol = '8,425,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 12.45 * 1;
        iOpen = 12.91 * 1;
        iHigh = 13.02 * 1;
        iLow = 12.18 * 1;
        iVol = 5136900 * 1;
        sVol = '5,136,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 12.34 * 1;
        iOpen = 12.41 * 1;
        iHigh = 12.82 * 1;
        iLow = 12.32 * 1;
        iVol = 2217000 * 1;
        sVol = '2,217,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 11.75 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.51 * 1;
        iVol = 3731500 * 1;
        sVol = '3,731,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 12.11 * 1;
        iOpen = 11.67 * 1;
        iHigh = 12.14 * 1;
        iLow = 11.58 * 1;
        iVol = 3350300 * 1;
        sVol = '3,350,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 12.25 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.48 * 1;
        iLow = 12.10 * 1;
        iVol = 1979900 * 1;
        sVol = '1,979,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 12.21 * 1;
        iOpen = 12.22 * 1;
        iHigh = 12.49 * 1;
        iLow = 12.13 * 1;
        iVol = 1426700 * 1;
        sVol = '1,426,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 12.38 * 1;
        iOpen = 12.28 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.28 * 1;
        iVol = 2711400 * 1;
        sVol = '2,711,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 12.48 * 1;
        iOpen = 12.39 * 1;
        iHigh = 12.66 * 1;
        iLow = 12.35 * 1;
        iVol = 1929100 * 1;
        sVol = '1,929,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 12.93 * 1;
        iOpen = 12.15 * 1;
        iHigh = 13.01 * 1;
        iLow = 12.14 * 1;
        iVol = 2089800 * 1;
        sVol = '2,089,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 13.51 * 1;
        iOpen = 13.16 * 1;
        iHigh = 13.59 * 1;
        iLow = 13.09 * 1;
        iVol = 2752800 * 1;
        sVol = '2,752,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 14.30 * 1;
        iOpen = 13.71 * 1;
        iHigh = 14.83 * 1;
        iLow = 13.63 * 1;
        iVol = 5746300 * 1;
        sVol = '5,746,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 14.65 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.34 * 1;
        iVol = 3325800 * 1;
        sVol = '3,325,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 15.74 * 1;
        iOpen = 14.87 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.80 * 1;
        iVol = 3767500 * 1;
        sVol = '3,767,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 15.37 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.05 * 1;
        iLow = 15.36 * 1;
        iVol = 2901200 * 1;
        sVol = '2,901,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 15.71 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.71 * 1;
        iLow = 15.31 * 1;
        iVol = 2354000 * 1;
        sVol = '2,354,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 16.19 * 1;
        iOpen = 15.64 * 1;
        iHigh = 16.29 * 1;
        iLow = 15.50 * 1;
        iVol = 3408200 * 1;
        sVol = '3,408,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 17.56 * 1;
        iOpen = 16.49 * 1;
        iHigh = 17.65 * 1;
        iLow = 16.32 * 1;
        iVol = 6034400 * 1;
        sVol = '6,034,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 17.20 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.86 * 1;
        iVol = 3284600 * 1;
        sVol = '3,284,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 17.20 * 1;
        iOpen = 17.29 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.99 * 1;
        iVol = 2361400 * 1;
        sVol = '2,361,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 17.66 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.44 * 1;
        iVol = 3481700 * 1;
        sVol = '3,481,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 17.64 * 1;
        iOpen = 17.90 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.44 * 1;
        iVol = 2682900 * 1;
        sVol = '2,682,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 16.59 * 1;
        iOpen = 17.50 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.55 * 1;
        iVol = 4901600 * 1;
        sVol = '4,901,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 16.83 * 1;
        iOpen = 16.71 * 1;
        iHigh = 16.91 * 1;
        iLow = 16.23 * 1;
        iVol = 2981300 * 1;
        sVol = '2,981,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 17.21 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.43 * 1;
        iLow = 16.90 * 1;
        iVol = 2031300 * 1;
        sVol = '2,031,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 16.91 * 1;
        iOpen = 17.01 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.70 * 1;
        iVol = 1392300 * 1;
        sVol = '1,392,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 16.63 * 1;
        iOpen = 16.78 * 1;
        iHigh = 16.84 * 1;
        iLow = 16.43 * 1;
        iVol = 1180200 * 1;
        sVol = '1,180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 16.30 * 1;
        iOpen = 16.19 * 1;
        iHigh = 16.48 * 1;
        iLow = 16.03 * 1;
        iVol = 1800200 * 1;
        sVol = '1,800,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 16.87 * 1;
        iOpen = 16.16 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.14 * 1;
        iVol = 1413600 * 1;
        sVol = '1,413,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 16.55 * 1;
        iOpen = 16.83 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.28 * 1;
        iVol = 1900700 * 1;
        sVol = '1,900,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 17.30 * 1;
        iOpen = 16.76 * 1;
        iHigh = 17.48 * 1;
        iLow = 16.65 * 1;
        iVol = 2010200 * 1;
        sVol = '2,010,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 18.37 * 1;
        iOpen = 17.58 * 1;
        iHigh = 18.51 * 1;
        iLow = 17.41 * 1;
        iVol = 4162500 * 1;
        sVol = '4,162,500';
            
        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 = 17.66 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.30 * 1;
        iLow = 17.27 * 1;
        iVol = 3757000 * 1;
        sVol = '3,757,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 20.28 * 1;
        iOpen = 17.74 * 1;
        iHigh = 20.40 * 1;
        iLow = 17.74 * 1;
        iVol = 5569300 * 1;
        sVol = '5,569,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 20.86 * 1;
        iOpen = 20.66 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.24 * 1;
        iVol = 4445400 * 1;
        sVol = '4,445,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 20.44 * 1;
        iOpen = 21.92 * 1;
        iHigh = 22.57 * 1;
        iLow = 20.13 * 1;
        iVol = 4409400 * 1;
        sVol = '4,409,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 21.90 * 1;
        iOpen = 20.94 * 1;
        iHigh = 22.39 * 1;
        iLow = 20.59 * 1;
        iVol = 3342300 * 1;
        sVol = '3,342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 21.98 * 1;
        iOpen = 22.22 * 1;
        iHigh = 22.90 * 1;
        iLow = 21.68 * 1;
        iVol = 2473500 * 1;
        sVol = '2,473,500';
            
        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 = 20.70 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.12 * 1;
        iLow = 20.56 * 1;
        iVol = 2826200 * 1;
        sVol = '2,826,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 20.98 * 1;
        iOpen = 20.85 * 1;
        iHigh = 21.25 * 1;
        iLow = 20.70 * 1;
        iVol = 2085400 * 1;
        sVol = '2,085,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 21.33 * 1;
        iOpen = 21.44 * 1;
        iHigh = 21.66 * 1;
        iLow = 21.04 * 1;
        iVol = 1915900 * 1;
        sVol = '1,915,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 21.95 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.17 * 1;
        iVol = 2532000 * 1;
        sVol = '2,532,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 21.34 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.32 * 1;
        iLow = 21.33 * 1;
        iVol = 1755800 * 1;
        sVol = '1,755,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 21.16 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.59 * 1;
        iLow = 20.89 * 1;
        iVol = 1654500 * 1;
        sVol = '1,654,500';
            
        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 = 21.44 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.71 * 1;
        iLow = 20.93 * 1;
        iVol = 1362000 * 1;
        sVol = '1,362,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 22.52 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.94 * 1;
        iLow = 21.92 * 1;
        iVol = 2981000 * 1;
        sVol = '2,981,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 23.32 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.66 * 1;
        iLow = 22.93 * 1;
        iVol = 1885700 * 1;
        sVol = '1,885,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 23.12 * 1;
        iOpen = 23.09 * 1;
        iHigh = 23.43 * 1;
        iLow = 22.76 * 1;
        iVol = 936200 * 1;
        sVol = '936,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 22.72 * 1;
        iOpen = 22.90 * 1;
        iHigh = 23.21 * 1;
        iLow = 22.42 * 1;
        iVol = 531500 * 1;
        sVol = '531,500';
            
        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 = 21.89 * 1;
        iOpen = 22.66 * 1;
        iHigh = 22.87 * 1;
        iLow = 21.89 * 1;
        iVol = 1640600 * 1;
        sVol = '1,640,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 21.62 * 1;
        iOpen = 22.65 * 1;
        iHigh = 22.65 * 1;
        iLow = 21.47 * 1;
        iVol = 2660400 * 1;
        sVol = '2,660,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 21.92 * 1;
        iOpen = 21.50 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.30 * 1;
        iVol = 1549300 * 1;
        sVol = '1,549,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 21.89 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.46 * 1;
        iLow = 21.87 * 1;
        iVol = 1451400 * 1;
        sVol = '1,451,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 22.84 * 1;
        iOpen = 22.04 * 1;
        iHigh = 22.85 * 1;
        iLow = 21.90 * 1;
        iVol = 1851600 * 1;
        sVol = '1,851,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 22.46 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.40 * 1;
        iVol = 1099000 * 1;
        sVol = '1,099,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 22.60 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.84 * 1;
        iLow = 22.19 * 1;
        iVol = 809100 * 1;
        sVol = '809,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 23.55 * 1;
        iOpen = 23.61 * 1;
        iHigh = 24.06 * 1;
        iLow = 23.23 * 1;
        iVol = 1954200 * 1;
        sVol = '1,954,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 23.68 * 1;
        iOpen = 23.71 * 1;
        iHigh = 23.91 * 1;
        iLow = 23.29 * 1;
        iVol = 1383000 * 1;
        sVol = '1,383,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 23.84 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.29 * 1;
        iVol = 1104000 * 1;
        sVol = '1,104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 22.77 * 1;
        iOpen = 24.14 * 1;
        iHigh = 24.25 * 1;
        iLow = 22.66 * 1;
        iVol = 1479200 * 1;
        sVol = '1,479,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 23.69 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.69 * 1;
        iLow = 22.88 * 1;
        iVol = 1076900 * 1;
        sVol = '1,076,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 23.99 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.46 * 1;
        iVol = 1306100 * 1;
        sVol = '1,306,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 25.67 * 1;
        iOpen = 24.76 * 1;
        iHigh = 25.73 * 1;
        iLow = 24.53 * 1;
        iVol = 2005000 * 1;
        sVol = '2,005,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 25.78 * 1;
        iOpen = 25.60 * 1;
        iHigh = 26.06 * 1;
        iLow = 25.43 * 1;
        iVol = 3699500 * 1;
        sVol = '3,699,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 25.85 * 1;
        iOpen = 25.14 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.06 * 1;
        iVol = 1179400 * 1;
        sVol = '1,179,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 25.72 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.19 * 1;
        iLow = 25.68 * 1;
        iVol = 1434700 * 1;
        sVol = '1,434,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 26.15 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.43 * 1;
        iLow = 25.82 * 1;
        iVol = 1044400 * 1;
        sVol = '1,044,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 25.95 * 1;
        iOpen = 26.24 * 1;
        iHigh = 26.34 * 1;
        iLow = 25.69 * 1;
        iVol = 415000 * 1;
        sVol = '415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 24.77 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.18 * 1;
        iLow = 24.74 * 1;
        iVol = 1054300 * 1;
        sVol = '1,054,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 24.45 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.01 * 1;
        iLow = 24.14 * 1;
        iVol = 1026100 * 1;
        sVol = '1,026,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 24.92 * 1;
        iOpen = 24.49 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.49 * 1;
        iVol = 765300 * 1;
        sVol = '765,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 24.56 * 1;
        iOpen = 24.88 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.53 * 1;
        iVol = 801800 * 1;
        sVol = '801,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 24.28 * 1;
        iOpen = 24.84 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.06 * 1;
        iVol = 1494100 * 1;
        sVol = '1,494,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 25.41 * 1;
        iOpen = 24.27 * 1;
        iHigh = 25.46 * 1;
        iLow = 24.27 * 1;
        iVol = 1222000 * 1;
        sVol = '1,222,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 27.33 * 1;
        iOpen = 25.80 * 1;
        iHigh = 27.84 * 1;
        iLow = 25.80 * 1;
        iVol = 2693800 * 1;
        sVol = '2,693,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 27.16 * 1;
        iOpen = 27.78 * 1;
        iHigh = 28.30 * 1;
        iLow = 26.90 * 1;
        iVol = 1548400 * 1;
        sVol = '1,548,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 26.45 * 1;
        iOpen = 27.14 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.11 * 1;
        iVol = 1365400 * 1;
        sVol = '1,365,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 27.04 * 1;
        iOpen = 26.03 * 1;
        iHigh = 27.23 * 1;
        iLow = 25.84 * 1;
        iVol = 1081300 * 1;
        sVol = '1,081,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 28.07 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.11 * 1;
        iVol = 1238000 * 1;
        sVol = '1,238,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 27.31 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.17 * 1;
        iLow = 27.04 * 1;
        iVol = 1080500 * 1;
        sVol = '1,080,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 27.09 * 1;
        iOpen = 27.63 * 1;
        iHigh = 27.81 * 1;
        iLow = 27.00 * 1;
        iVol = 896700 * 1;
        sVol = '896,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 26.06 * 1;
        iOpen = 26.66 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.96 * 1;
        iVol = 812700 * 1;
        sVol = '812,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 26.63 * 1;
        iOpen = 26.50 * 1;
        iHigh = 26.68 * 1;
        iLow = 26.06 * 1;
        iVol = 1368400 * 1;
        sVol = '1,368,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 26.43 * 1;
        iOpen = 26.87 * 1;
        iHigh = 27.15 * 1;
        iLow = 26.23 * 1;
        iVol = 1080200 * 1;
        sVol = '1,080,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 26.12 * 1;
        iOpen = 26.71 * 1;
        iHigh = 26.83 * 1;
        iLow = 26.05 * 1;
        iVol = 1137500 * 1;
        sVol = '1,137,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 25.93 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.97 * 1;
        iLow = 24.88 * 1;
        iVol = 1123200 * 1;
        sVol = '1,123,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 25.35 * 1;
        iOpen = 25.71 * 1;
        iHigh = 25.90 * 1;
        iLow = 24.59 * 1;
        iVol = 1475100 * 1;
        sVol = '1,475,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 24.72 * 1;
        iOpen = 25.85 * 1;
        iHigh = 25.89 * 1;
        iLow = 24.62 * 1;
        iVol = 1240700 * 1;
        sVol = '1,240,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 23.85 * 1;
        iOpen = 23.89 * 1;
        iHigh = 24.45 * 1;
        iLow = 22.76 * 1;
        iVol = 1903700 * 1;
        sVol = '1,903,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 24.98 * 1;
        iOpen = 24.27 * 1;
        iHigh = 25.13 * 1;
        iLow = 23.65 * 1;
        iVol = 1569300 * 1;
        sVol = '1,569,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 23.91 * 1;
        iOpen = 25.63 * 1;
        iHigh = 26.96 * 1;
        iLow = 23.89 * 1;
        iVol = 3388300 * 1;
        sVol = '3,388,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 26.24 * 1;
        iOpen = 25.09 * 1;
        iHigh = 26.28 * 1;
        iLow = 24.87 * 1;
        iVol = 2236200 * 1;
        sVol = '2,236,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 26.64 * 1;
        iOpen = 26.55 * 1;
        iHigh = 26.99 * 1;
        iLow = 25.71 * 1;
        iVol = 1496700 * 1;
        sVol = '1,496,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 27.02 * 1;
        iOpen = 26.85 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.53 * 1;
        iVol = 1382800 * 1;
        sVol = '1,382,800';
            
        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 = 27.36 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.75 * 1;
        iVol = 924100 * 1;
        sVol = '924,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 27.26 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.07 * 1;
        iVol = 1086500 * 1;
        sVol = '1,086,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 28.04 * 1;
        iOpen = 27.65 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.48 * 1;
        iVol = 975900 * 1;
        sVol = '975,900';
            
        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 = 28.23 * 1;
        iOpen = 27.84 * 1;
        iHigh = 28.33 * 1;
        iLow = 27.30 * 1;
        iVol = 1039000 * 1;
        sVol = '1,039,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 28.27 * 1;
        iOpen = 28.37 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.72 * 1;
        iVol = 1027200 * 1;
        sVol = '1,027,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 28.92 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.96 * 1;
        iLow = 28.03 * 1;
        iVol = 1126100 * 1;
        sVol = '1,126,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 28.70 * 1;
        iOpen = 28.85 * 1;
        iHigh = 29.47 * 1;
        iLow = 28.51 * 1;
        iVol = 1049900 * 1;
        sVol = '1,049,900';
            
        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 = 29.61 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.97 * 1;
        iVol = 871600 * 1;
        sVol = '871,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 28.86 * 1;
        iOpen = 29.22 * 1;
        iHigh = 29.45 * 1;
        iLow = 28.52 * 1;
        iVol = 919800 * 1;
        sVol = '919,800';
            
        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 = 28.08 * 1;
        iOpen = 28.52 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.02 * 1;
        iVol = 903200 * 1;
        sVol = '903,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 29.98 * 1;
        iOpen = 28.36 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.36 * 1;
        iVol = 1239300 * 1;
        sVol = '1,239,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 31.58 * 1;
        iOpen = 31.56 * 1;
        iHigh = 32.34 * 1;
        iLow = 30.86 * 1;
        iVol = 3133100 * 1;
        sVol = '3,133,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 31.22 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.02 * 1;
        iVol = 1397600 * 1;
        sVol = '1,397,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 32.99 * 1;
        iOpen = 31.28 * 1;
        iHigh = 33.01 * 1;
        iLow = 31.28 * 1;
        iVol = 1624200 * 1;
        sVol = '1,624,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 31.32 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.39 * 1;
        iLow = 31.23 * 1;
        iVol = 1721900 * 1;
        sVol = '1,721,900';
            
        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 = 30.94 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.31 * 1;
        iVol = 1724500 * 1;
        sVol = '1,724,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 31.86 * 1;
        iOpen = 31.62 * 1;
        iHigh = 32.92 * 1;
        iLow = 31.50 * 1;
        iVol = 1726900 * 1;
        sVol = '1,726,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 31.71 * 1;
        iOpen = 31.70 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.32 * 1;
        iVol = 1602500 * 1;
        sVol = '1,602,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 31.00 * 1;
        iOpen = 31.66 * 1;
        iHigh = 31.88 * 1;
        iLow = 31.00 * 1;
        iVol = 981000 * 1;
        sVol = '981,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 29.70 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.34 * 1;
        iLow = 28.86 * 1;
        iVol = 1697300 * 1;
        sVol = '1,697,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 31.14 * 1;
        iOpen = 30.37 * 1;
        iHigh = 31.26 * 1;
        iLow = 29.36 * 1;
        iVol = 1311000 * 1;
        sVol = '1,311,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 31.33 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.14 * 1;
        iLow = 31.24 * 1;
        iVol = 1138900 * 1;
        sVol = '1,138,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 32.08 * 1;
        iOpen = 31.69 * 1;
        iHigh = 32.54 * 1;
        iLow = 31.16 * 1;
        iVol = 1013300 * 1;
        sVol = '1,013,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 33.28 * 1;
        iOpen = 32.27 * 1;
        iHigh = 33.60 * 1;
        iLow = 31.89 * 1;
        iVol = 1025400 * 1;
        sVol = '1,025,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 33.29 * 1;
        iOpen = 33.66 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.93 * 1;
        iVol = 931700 * 1;
        sVol = '931,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 33.30 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.83 * 1;
        iLow = 32.90 * 1;
        iVol = 1009300 * 1;
        sVol = '1,009,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 33.63 * 1;
        iOpen = 33.41 * 1;
        iHigh = 33.64 * 1;
        iLow = 32.76 * 1;
        iVol = 1160300 * 1;
        sVol = '1,160,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 35.48 * 1;
        iOpen = 34.00 * 1;
        iHigh = 36.11 * 1;
        iLow = 33.75 * 1;
        iVol = 2637800 * 1;
        sVol = '2,637,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 37.98 * 1;
        iOpen = 35.98 * 1;
        iHigh = 37.98 * 1;
        iLow = 35.48 * 1;
        iVol = 2605900 * 1;
        sVol = '2,605,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 38.96 * 1;
        iOpen = 39.92 * 1;
        iHigh = 42.27 * 1;
        iLow = 38.77 * 1;
        iVol = 4565500 * 1;
        sVol = '4,565,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 39.81 * 1;
        iOpen = 38.85 * 1;
        iHigh = 41.11 * 1;
        iLow = 38.15 * 1;
        iVol = 2991400 * 1;
        sVol = '2,991,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 37.77 * 1;
        iOpen = 39.87 * 1;
        iHigh = 39.94 * 1;
        iLow = 37.15 * 1;
        iVol = 2146600 * 1;
        sVol = '2,146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 35.12 * 1;
        iOpen = 37.23 * 1;
        iHigh = 37.50 * 1;
        iLow = 34.65 * 1;
        iVol = 2062400 * 1;
        sVol = '2,062,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 35.91 * 1;
        iOpen = 35.85 * 1;
        iHigh = 36.92 * 1;
        iLow = 35.67 * 1;
        iVol = 1548500 * 1;
        sVol = '1,548,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 36.32 * 1;
        iOpen = 35.03 * 1;
        iHigh = 36.44 * 1;
        iLow = 34.15 * 1;
        iVol = 1397200 * 1;
        sVol = '1,397,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 38.82 * 1;
        iOpen = 39.23 * 1;
        iHigh = 39.95 * 1;
        iLow = 37.77 * 1;
        iVol = 2311600 * 1;
        sVol = '2,311,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 38.67 * 1;
        iOpen = 38.97 * 1;
        iHigh = 40.67 * 1;
        iLow = 38.34 * 1;
        iVol = 1833100 * 1;
        sVol = '1,833,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 38.14 * 1;
        iOpen = 38.68 * 1;
        iHigh = 39.13 * 1;
        iLow = 37.67 * 1;
        iVol = 1140900 * 1;
        sVol = '1,140,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 37.97 * 1;
        iOpen = 37.99 * 1;
        iHigh = 38.68 * 1;
        iLow = 36.85 * 1;
        iVol = 1493000 * 1;
        sVol = '1,493,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 39.26 * 1;
        iOpen = 38.66 * 1;
        iHigh = 39.61 * 1;
        iLow = 38.15 * 1;
        iVol = 1455600 * 1;
        sVol = '1,455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 39.62 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.38 * 1;
        iLow = 39.29 * 1;
        iVol = 1375300 * 1;
        sVol = '1,375,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 39.61 * 1;
        iOpen = 39.53 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.30 * 1;
        iVol = 1192000 * 1;
        sVol = '1,192,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 39.13 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.90 * 1;
        iLow = 38.45 * 1;
        iVol = 1136300 * 1;
        sVol = '1,136,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 38.80 * 1;
        iOpen = 39.10 * 1;
        iHigh = 39.15 * 1;
        iLow = 38.13 * 1;
        iVol = 1722800 * 1;
        sVol = '1,722,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 39.75 * 1;
        iOpen = 38.67 * 1;
        iHigh = 39.81 * 1;
        iLow = 38.44 * 1;
        iVol = 1157900 * 1;
        sVol = '1,157,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 41.03 * 1;
        iOpen = 40.00 * 1;
        iHigh = 41.06 * 1;
        iLow = 39.90 * 1;
        iVol = 1670000 * 1;
        sVol = '1,670,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 39.75 * 1;
        iOpen = 40.80 * 1;
        iHigh = 40.95 * 1;
        iLow = 39.19 * 1;
        iVol = 1023400 * 1;
        sVol = '1,023,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 40.27 * 1;
        iOpen = 39.83 * 1;
        iHigh = 41.19 * 1;
        iLow = 39.79 * 1;
        iVol = 1319000 * 1;
        sVol = '1,319,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 42.17 * 1;
        iOpen = 40.80 * 1;
        iHigh = 42.59 * 1;
        iLow = 40.39 * 1;
        iVol = 1880700 * 1;
        sVol = '1,880,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 41.99 * 1;
        iOpen = 42.90 * 1;
        iHigh = 43.32 * 1;
        iLow = 41.95 * 1;
        iVol = 1425700 * 1;
        sVol = '1,425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 41.97 * 1;
        iOpen = 41.75 * 1;
        iHigh = 42.58 * 1;
        iLow = 41.29 * 1;
        iVol = 1095900 * 1;
        sVol = '1,095,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 39.50 * 1;
        iOpen = 41.57 * 1;
        iHigh = 41.57 * 1;
        iLow = 39.01 * 1;
        iVol = 1484100 * 1;
        sVol = '1,484,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 41.29 * 1;
        iOpen = 38.82 * 1;
        iHigh = 41.47 * 1;
        iLow = 38.36 * 1;
        iVol = 1384100 * 1;
        sVol = '1,384,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 39.53 * 1;
        iOpen = 41.10 * 1;
        iHigh = 41.32 * 1;
        iLow = 39.51 * 1;
        iVol = 1347900 * 1;
        sVol = '1,347,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 40.94 * 1;
        iOpen = 40.11 * 1;
        iHigh = 41.24 * 1;
        iLow = 39.21 * 1;
        iVol = 1543800 * 1;
        sVol = '1,543,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 41.58 * 1;
        iOpen = 41.08 * 1;
        iHigh = 42.14 * 1;
        iLow = 40.94 * 1;
        iVol = 1273500 * 1;
        sVol = '1,273,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 42.05 * 1;
        iOpen = 41.45 * 1;
        iHigh = 42.05 * 1;
        iLow = 41.00 * 1;
        iVol = 988100 * 1;
        sVol = '988,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 42.14 * 1;
        iOpen = 42.97 * 1;
        iHigh = 43.85 * 1;
        iLow = 41.38 * 1;
        iVol = 3037200 * 1;
        sVol = '3,037,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 44.04 * 1;
        iOpen = 43.29 * 1;
        iHigh = 44.39 * 1;
        iLow = 43.13 * 1;
        iVol = 1693700 * 1;
        sVol = '1,693,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 43.03 * 1;
        iOpen = 43.81 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.82 * 1;
        iVol = 1715400 * 1;
        sVol = '1,715,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 44.75 * 1;
        iOpen = 43.85 * 1;
        iHigh = 45.42 * 1;
        iLow = 42.94 * 1;
        iVol = 2058600 * 1;
        sVol = '2,058,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 45.62 * 1;
        iOpen = 44.43 * 1;
        iHigh = 45.74 * 1;
        iLow = 43.60 * 1;
        iVol = 1307400 * 1;
        sVol = '1,307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 46.68 * 1;
        iOpen = 46.00 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.22 * 1;
        iVol = 1684800 * 1;
        sVol = '1,684,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 46.43 * 1;
        iOpen = 46.69 * 1;
        iHigh = 46.90 * 1;
        iLow = 44.22 * 1;
        iVol = 1653100 * 1;
        sVol = '1,653,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 46.54 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.92 * 1;
        iLow = 45.01 * 1;
        iVol = 1061600 * 1;
        sVol = '1,061,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 45.52 * 1;
        iOpen = 46.47 * 1;
        iHigh = 47.13 * 1;
        iLow = 45.51 * 1;
        iVol = 1662300 * 1;
        sVol = '1,662,300';
            
        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 = 46.93 * 1;
        iOpen = 44.09 * 1;
        iHigh = 46.98 * 1;
        iLow = 43.78 * 1;
        iVol = 1708800 * 1;
        sVol = '1,708,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 44.04 * 1;
        iOpen = 46.60 * 1;
        iHigh = 46.71 * 1;
        iLow = 43.89 * 1;
        iVol = 1671800 * 1;
        sVol = '1,671,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 44.99 * 1;
        iOpen = 44.46 * 1;
        iHigh = 46.29 * 1;
        iLow = 44.30 * 1;
        iVol = 1145500 * 1;
        sVol = '1,145,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 46.79 * 1;
        iOpen = 45.50 * 1;
        iHigh = 46.86 * 1;
        iLow = 45.19 * 1;
        iVol = 993900 * 1;
        sVol = '993,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 47.03 * 1;
        iOpen = 46.42 * 1;
        iHigh = 47.15 * 1;
        iLow = 45.59 * 1;
        iVol = 701600 * 1;
        sVol = '701,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 45.55 * 1;
        iOpen = 47.17 * 1;
        iHigh = 47.75 * 1;
        iLow = 45.51 * 1;
        iVol = 1226700 * 1;
        sVol = '1,226,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 45.37 * 1;
        iOpen = 45.46 * 1;
        iHigh = 45.46 * 1;
        iLow = 43.83 * 1;
        iVol = 1141600 * 1;
        sVol = '1,141,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 45.67 * 1;
        iOpen = 45.55 * 1;
        iHigh = 45.96 * 1;
        iLow = 44.91 * 1;
        iVol = 712300 * 1;
        sVol = '712,300';
            
        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 = 46.79 * 1;
        iOpen = 46.25 * 1;
        iHigh = 47.43 * 1;
        iLow = 46.20 * 1;
        iVol = 1501300 * 1;
        sVol = '1,501,300';
            
        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 = 47.75 * 1;
        iOpen = 47.27 * 1;
        iHigh = 48.50 * 1;
        iLow = 47.00 * 1;
        iVol = 1611000 * 1;
        sVol = '1,611,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 47.71 * 1;
        iOpen = 47.92 * 1;
        iHigh = 49.08 * 1;
        iLow = 47.56 * 1;
        iVol = 1780800 * 1;
        sVol = '1,780,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 47.77 * 1;
        iOpen = 47.64 * 1;
        iHigh = 48.24 * 1;
        iLow = 46.75 * 1;
        iVol = 2037400 * 1;
        sVol = '2,037,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 49.24 * 1;
        iOpen = 48.42 * 1;
        iHigh = 49.81 * 1;
        iLow = 48.42 * 1;
        iVol = 1207200 * 1;
        sVol = '1,207,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 48.89 * 1;
        iOpen = 49.23 * 1;
        iHigh = 49.23 * 1;
        iLow = 48.06 * 1;
        iVol = 997400 * 1;
        sVol = '997,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 50.94 * 1;
        iOpen = 49.77 * 1;
        iHigh = 51.04 * 1;
        iLow = 49.13 * 1;
        iVol = 1316300 * 1;
        sVol = '1,316,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 49.62 * 1;
        iOpen = 50.95 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.34 * 1;
        iVol = 996600 * 1;
        sVol = '996,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 49.73 * 1;
        iOpen = 49.28 * 1;
        iHigh = 50.28 * 1;
        iLow = 48.50 * 1;
        iVol = 762300 * 1;
        sVol = '762,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 50.01 * 1;
        iOpen = 50.14 * 1;
        iHigh = 50.20 * 1;
        iLow = 49.12 * 1;
        iVol = 704900 * 1;
        sVol = '704,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 48.67 * 1;
        iOpen = 49.95 * 1;
        iHigh = 50.41 * 1;
        iLow = 48.43 * 1;
        iVol = 918300 * 1;
        sVol = '918,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 49.62 * 1;
        iOpen = 48.67 * 1;
        iHigh = 50.10 * 1;
        iLow = 47.87 * 1;
        iVol = 974300 * 1;
        sVol = '974,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 48.29 * 1;
        iOpen = 49.24 * 1;
        iHigh = 49.45 * 1;
        iLow = 48.03 * 1;
        iVol = 1096600 * 1;
        sVol = '1,096,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 48.25 * 1;
        iOpen = 49.29 * 1;
        iHigh = 49.72 * 1;
        iLow = 47.96 * 1;
        iVol = 846800 * 1;
        sVol = '846,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 48.82 * 1;
        iOpen = 48.86 * 1;
        iHigh = 49.47 * 1;
        iLow = 48.47 * 1;
        iVol = 974500 * 1;
        sVol = '974,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 47.94 * 1;
        iOpen = 49.96 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.83 * 1;
        iVol = 1468400 * 1;
        sVol = '1,468,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 48.75 * 1;
        iOpen = 48.86 * 1;
        iHigh = 49.17 * 1;
        iLow = 47.92 * 1;
        iVol = 1636900 * 1;
        sVol = '1,636,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 47.69 * 1;
        iOpen = 48.18 * 1;
        iHigh = 48.63 * 1;
        iLow = 46.77 * 1;
        iVol = 1085900 * 1;
        sVol = '1,085,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 44.94 * 1;
        iOpen = 47.15 * 1;
        iHigh = 47.30 * 1;
        iLow = 43.92 * 1;
        iVol = 2086400 * 1;
        sVol = '2,086,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 44.35 * 1;
        iOpen = 44.03 * 1;
        iHigh = 45.50 * 1;
        iLow = 43.50 * 1;
        iVol = 1772300 * 1;
        sVol = '1,772,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 46.18 * 1;
        iOpen = 45.38 * 1;
        iHigh = 46.41 * 1;
        iLow = 45.23 * 1;
        iVol = 1186000 * 1;
        sVol = '1,186,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 46.21 * 1;
        iOpen = 46.39 * 1;
        iHigh = 46.75 * 1;
        iLow = 45.45 * 1;
        iVol = 1059600 * 1;
        sVol = '1,059,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 46.64 * 1;
        iOpen = 46.90 * 1;
        iHigh = 47.28 * 1;
        iLow = 46.43 * 1;
        iVol = 1037600 * 1;
        sVol = '1,037,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 46.98 * 1;
        iOpen = 47.03 * 1;
        iHigh = 47.32 * 1;
        iLow = 45.96 * 1;
        iVol = 959900 * 1;
        sVol = '959,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 46.66 * 1;
        iOpen = 47.10 * 1;
        iHigh = 47.90 * 1;
        iLow = 46.61 * 1;
        iVol = 1713700 * 1;
        sVol = '1,713,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 46.48 * 1;
        iOpen = 46.52 * 1;
        iHigh = 46.68 * 1;
        iLow = 45.20 * 1;
        iVol = 1362700 * 1;
        sVol = '1,362,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 46.18 * 1;
        iOpen = 47.09 * 1;
        iHigh = 47.42 * 1;
        iLow = 45.82 * 1;
        iVol = 951200 * 1;
        sVol = '951,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 46.26 * 1;
        iOpen = 45.88 * 1;
        iHigh = 46.47 * 1;
        iLow = 45.80 * 1;
        iVol = 1108900 * 1;
        sVol = '1,108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 46.50 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.20 * 1;
        iLow = 46.17 * 1;
        iVol = 2721700 * 1;
        sVol = '2,721,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 46.00 * 1;
        iOpen = 46.53 * 1;
        iHigh = 46.99 * 1;
        iLow = 45.57 * 1;
        iVol = 1198200 * 1;
        sVol = '1,198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 43.78 * 1;
        iOpen = 45.82 * 1;
        iHigh = 46.19 * 1;
        iLow = 43.73 * 1;
        iVol = 2533600 * 1;
        sVol = '2,533,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 44.39 * 1;
        iOpen = 43.52 * 1;
        iHigh = 44.80 * 1;
        iLow = 42.90 * 1;
        iVol = 1391800 * 1;
        sVol = '1,391,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 43.07 * 1;
        iOpen = 42.50 * 1;
        iHigh = 43.86 * 1;
        iLow = 42.33 * 1;
        iVol = 2105400 * 1;
        sVol = '2,105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 44.59 * 1;
        iOpen = 44.26 * 1;
        iHigh = 44.99 * 1;
        iLow = 43.95 * 1;
        iVol = 1628000 * 1;
        sVol = '1,628,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 45.00 * 1;
        iOpen = 43.99 * 1;
        iHigh = 45.25 * 1;
        iLow = 43.33 * 1;
        iVol = 642400 * 1;
        sVol = '642,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 43.87 * 1;
        iOpen = 45.16 * 1;
        iHigh = 45.16 * 1;
        iLow = 43.23 * 1;
        iVol = 863900 * 1;
        sVol = '863,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 43.39 * 1;
        iOpen = 44.55 * 1;
        iHigh = 45.34 * 1;
        iLow = 43.35 * 1;
        iVol = 693100 * 1;
        sVol = '693,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 42.90 * 1;
        iOpen = 42.77 * 1;
        iHigh = 43.81 * 1;
        iLow = 42.61 * 1;
        iVol = 869300 * 1;
        sVol = '869,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 42.30 * 1;
        iOpen = 44.13 * 1;
        iHigh = 44.13 * 1;
        iLow = 42.15 * 1;
        iVol = 1645100 * 1;
        sVol = '1,645,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 40.91 * 1;
        iOpen = 40.85 * 1;
        iHigh = 41.30 * 1;
        iLow = 39.90 * 1;
        iVol = 1694500 * 1;
        sVol = '1,694,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 42.91 * 1;
        iOpen = 41.17 * 1;
        iHigh = 43.19 * 1;
        iLow = 41.05 * 1;
        iVol = 1660600 * 1;
        sVol = '1,660,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 44.32 * 1;
        iOpen = 43.77 * 1;
        iHigh = 44.49 * 1;
        iLow = 43.37 * 1;
        iVol = 1100800 * 1;
        sVol = '1,100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 43.71 * 1;
        iOpen = 44.31 * 1;
        iHigh = 44.50 * 1;
        iLow = 43.06 * 1;
        iVol = 704200 * 1;
        sVol = '704,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 43.41 * 1;
        iOpen = 44.15 * 1;
        iHigh = 44.37 * 1;
        iLow = 43.17 * 1;
        iVol = 862600 * 1;
        sVol = '862,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 44.22 * 1;
        iOpen = 43.66 * 1;
        iHigh = 44.27 * 1;
        iLow = 43.29 * 1;
        iVol = 676100 * 1;
        sVol = '676,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 44.28 * 1;
        iOpen = 43.77 * 1;
        iHigh = 44.47 * 1;
        iLow = 43.10 * 1;
        iVol = 1216400 * 1;
        sVol = '1,216,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 46.25 * 1;
        iOpen = 43.72 * 1;
        iHigh = 46.70 * 1;
        iLow = 43.39 * 1;
        iVol = 2608200 * 1;
        sVol = '2,608,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 48.09 * 1;
        iOpen = 47.45 * 1;
        iHigh = 48.29 * 1;
        iLow = 46.55 * 1;
        iVol = 1934400 * 1;
        sVol = '1,934,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 47.03 * 1;
        iOpen = 48.07 * 1;
        iHigh = 48.88 * 1;
        iLow = 46.75 * 1;
        iVol = 1529600 * 1;
        sVol = '1,529,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 46.44 * 1;
        iOpen = 47.36 * 1;
        iHigh = 48.89 * 1;
        iLow = 46.44 * 1;
        iVol = 1350700 * 1;
        sVol = '1,350,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 46.96 * 1;
        iOpen = 46.54 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.06 * 1;
        iVol = 861800 * 1;
        sVol = '861,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 45.41 * 1;
        iOpen = 46.33 * 1;
        iHigh = 46.92 * 1;
        iLow = 45.37 * 1;
        iVol = 739500 * 1;
        sVol = '739,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 46.17 * 1;
        iOpen = 45.92 * 1;
        iHigh = 46.61 * 1;
        iLow = 45.52 * 1;
        iVol = 640600 * 1;
        sVol = '640,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 46.46 * 1;
        iOpen = 46.84 * 1;
        iHigh = 47.44 * 1;
        iLow = 46.20 * 1;
        iVol = 690300 * 1;
        sVol = '690,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 45.21 * 1;
        iOpen = 45.78 * 1;
        iHigh = 46.11 * 1;
        iLow = 44.83 * 1;
        iVol = 1076100 * 1;
        sVol = '1,076,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 47.38 * 1;
        iOpen = 45.14 * 1;
        iHigh = 47.45 * 1;
        iLow = 45.00 * 1;
        iVol = 1422200 * 1;
        sVol = '1,422,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 48.17 * 1;
        iOpen = 47.28 * 1;
        iHigh = 48.20 * 1;
        iLow = 46.77 * 1;
        iVol = 889800 * 1;
        sVol = '889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 48.14 * 1;
        iOpen = 48.34 * 1;
        iHigh = 48.40 * 1;
        iLow = 47.02 * 1;
        iVol = 831900 * 1;
        sVol = '831,900';
            
        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 = 48.91 * 1;
        iOpen = 48.15 * 1;
        iHigh = 49.73 * 1;
        iLow = 47.99 * 1;
        iVol = 1267800 * 1;
        sVol = '1,267,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 47.70 * 1;
        iOpen = 48.17 * 1;
        iHigh = 48.39 * 1;
        iLow = 47.15 * 1;
        iVol = 850900 * 1;
        sVol = '850,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 46.00 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.42 * 1;
        iLow = 45.33 * 1;
        iVol = 1073200 * 1;
        sVol = '1,073,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 45.43 * 1;
        iOpen = 45.92 * 1;
        iHigh = 46.66 * 1;
        iLow = 45.39 * 1;
        iVol = 2004100 * 1;
        sVol = '2,004,100';
            
        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 = 43.25 * 1;
        iOpen = 44.25 * 1;
        iHigh = 45.24 * 1;
        iLow = 43.03 * 1;
        iVol = 2084100 * 1;
        sVol = '2,084,100';
            
        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 = 44.59 * 1;
        iOpen = 43.22 * 1;
        iHigh = 44.66 * 1;
        iLow = 43.06 * 1;
        iVol = 1579300 * 1;
        sVol = '1,579,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 45.27 * 1;
        iOpen = 45.30 * 1;
        iHigh = 45.73 * 1;
        iLow = 45.01 * 1;
        iVol = 763200 * 1;
        sVol = '763,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 46.52 * 1;
        iOpen = 45.43 * 1;
        iHigh = 46.71 * 1;
        iLow = 45.43 * 1;
        iVol = 744500 * 1;
        sVol = '744,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 47.25 * 1;
        iOpen = 46.45 * 1;
        iHigh = 47.73 * 1;
        iLow = 46.07 * 1;
        iVol = 636900 * 1;
        sVol = '636,900';
            
        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 = 47.87 * 1;
        iOpen = 47.29 * 1;
        iHigh = 47.93 * 1;
        iLow = 46.78 * 1;
        iVol = 909000 * 1;
        sVol = '909,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 50.64 * 1;
        iOpen = 48.13 * 1;
        iHigh = 51.15 * 1;
        iLow = 48.13 * 1;
        iVol = 1869200 * 1;
        sVol = '1,869,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 50.53 * 1;
        iOpen = 50.59 * 1;
        iHigh = 50.86 * 1;
        iLow = 49.76 * 1;
        iVol = 1101800 * 1;
        sVol = '1,101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 49.84 * 1;
        iOpen = 50.12 * 1;
        iHigh = 50.38 * 1;
        iLow = 49.34 * 1;
        iVol = 1592300 * 1;
        sVol = '1,592,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 51.99 * 1;
        iOpen = 49.96 * 1;
        iHigh = 52.01 * 1;
        iLow = 49.13 * 1;
        iVol = 1472200 * 1;
        sVol = '1,472,200';
            
        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 = 49.19 * 1;
        iOpen = 50.34 * 1;
        iHigh = 50.55 * 1;
        iLow = 49.12 * 1;
        iVol = 2702200 * 1;
        sVol = '2,702,200';
            
        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 = 48.54 * 1;
        iOpen = 49.23 * 1;
        iHigh = 49.43 * 1;
        iLow = 47.37 * 1;
        iVol = 1599600 * 1;
        sVol = '1,599,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 48.20 * 1;
        iOpen = 48.37 * 1;
        iHigh = 48.93 * 1;
        iLow = 47.86 * 1;
        iVol = 1052400 * 1;
        sVol = '1,052,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 47.44 * 1;
        iOpen = 48.16 * 1;
        iHigh = 48.45 * 1;
        iLow = 46.79 * 1;
        iVol = 1129000 * 1;
        sVol = '1,129,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 47.59 * 1;
        iOpen = 47.00 * 1;
        iHigh = 48.06 * 1;
        iLow = 46.62 * 1;
        iVol = 745400 * 1;
        sVol = '745,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 48.13 * 1;
        iOpen = 48.27 * 1;
        iHigh = 48.76 * 1;
        iLow = 48.01 * 1;
        iVol = 893900 * 1;
        sVol = '893,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 48.66 * 1;
        iOpen = 48.76 * 1;
        iHigh = 49.35 * 1;
        iLow = 48.02 * 1;
        iVol = 973600 * 1;
        sVol = '973,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 48.04 * 1;
        iOpen = 49.25 * 1;
        iHigh = 49.38 * 1;
        iLow = 47.89 * 1;
        iVol = 895300 * 1;
        sVol = '895,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 49.75 * 1;
        iOpen = 48.41 * 1;
        iHigh = 49.78 * 1;
        iLow = 48.33 * 1;
        iVol = 1080600 * 1;
        sVol = '1,080,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 48.82 * 1;
        iOpen = 49.60 * 1;
        iHigh = 49.90 * 1;
        iLow = 48.72 * 1;
        iVol = 898300 * 1;
        sVol = '898,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 48.49 * 1;
        iOpen = 48.50 * 1;
        iHigh = 48.78 * 1;
        iLow = 47.78 * 1;
        iVol = 2355000 * 1;
        sVol = '2,355,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 45.48 * 1;
        iOpen = 45.80 * 1;
        iHigh = 46.87 * 1;
        iLow = 44.55 * 1;
        iVol = 2033000 * 1;
        sVol = '2,033,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 44.64 * 1;
        iOpen = 46.24 * 1;
        iHigh = 46.49 * 1;
        iLow = 44.30 * 1;
        iVol = 2057300 * 1;
        sVol = '2,057,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 47.30 * 1;
        iOpen = 45.57 * 1;
        iHigh = 47.98 * 1;
        iLow = 45.57 * 1;
        iVol = 2029300 * 1;
        sVol = '2,029,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 49.63 * 1;
        iOpen = 48.06 * 1;
        iHigh = 49.98 * 1;
        iLow = 47.92 * 1;
        iVol = 1219700 * 1;
        sVol = '1,219,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 49.24 * 1;
        iOpen = 48.70 * 1;
        iHigh = 50.02 * 1;
        iLow = 48.59 * 1;
        iVol = 877200 * 1;
        sVol = '877,200';
            
        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 = 50.74 * 1;
        iOpen = 49.45 * 1;
        iHigh = 51.93 * 1;
        iLow = 49.45 * 1;
        iVol = 1538300 * 1;
        sVol = '1,538,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 49.65 * 1;
        iOpen = 50.70 * 1;
        iHigh = 51.06 * 1;
        iLow = 49.52 * 1;
        iVol = 972900 * 1;
        sVol = '972,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 49.02 * 1;
        iOpen = 50.20 * 1;
        iHigh = 50.37 * 1;
        iLow = 48.33 * 1;
        iVol = 817200 * 1;
        sVol = '817,200';
            
        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 = 48.25 * 1;
        iOpen = 49.25 * 1;
        iHigh = 49.57 * 1;
        iLow = 48.24 * 1;
        iVol = 970600 * 1;
        sVol = '970,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 49.31 * 1;
        iOpen = 48.55 * 1;
        iHigh = 49.88 * 1;
        iLow = 47.94 * 1;
        iVol = 1196200 * 1;
        sVol = '1,196,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 48.72 * 1;
        iOpen = 49.31 * 1;
        iHigh = 50.07 * 1;
        iLow = 48.36 * 1;
        iVol = 1085200 * 1;
        sVol = '1,085,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 50.09 * 1;
        iOpen = 49.41 * 1;
        iHigh = 50.25 * 1;
        iLow = 48.36 * 1;
        iVol = 1559700 * 1;
        sVol = '1,559,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 48.56 * 1;
        iOpen = 48.85 * 1;
        iHigh = 49.67 * 1;
        iLow = 47.42 * 1;
        iVol = 1117300 * 1;
        sVol = '1,117,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 49.58 * 1;
        iOpen = 49.01 * 1;
        iHigh = 50.70 * 1;
        iLow = 49.01 * 1;
        iVol = 1143900 * 1;
        sVol = '1,143,900';
            
        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 = 49.33 * 1;
        iOpen = 50.21 * 1;
        iHigh = 50.58 * 1;
        iLow = 49.25 * 1;
        iVol = 593200 * 1;
        sVol = '593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 49.85 * 1;
        iOpen = 49.65 * 1;
        iHigh = 51.30 * 1;
        iLow = 49.58 * 1;
        iVol = 950300 * 1;
        sVol = '950,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 50.26 * 1;
        iOpen = 49.84 * 1;
        iHigh = 50.89 * 1;
        iLow = 49.73 * 1;
        iVol = 799500 * 1;
        sVol = '799,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 49.44 * 1;
        iOpen = 50.55 * 1;
        iHigh = 50.67 * 1;
        iLow = 48.80 * 1;
        iVol = 743600 * 1;
        sVol = '743,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 48.66 * 1;
        iOpen = 50.08 * 1;
        iHigh = 50.21 * 1;
        iLow = 48.55 * 1;
        iVol = 1067700 * 1;
        sVol = '1,067,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 49.21 * 1;
        iOpen = 49.43 * 1;
        iHigh = 49.96 * 1;
        iLow = 48.87 * 1;
        iVol = 1322700 * 1;
        sVol = '1,322,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 51.26 * 1;
        iOpen = 49.88 * 1;
        iHigh = 52.55 * 1;
        iLow = 49.24 * 1;
        iVol = 2246700 * 1;
        sVol = '2,246,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 50.64 * 1;
        iOpen = 51.26 * 1;
        iHigh = 51.75 * 1;
        iLow = 50.41 * 1;
        iVol = 1266800 * 1;
        sVol = '1,266,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 52.06 * 1;
        iOpen = 50.77 * 1;
        iHigh = 52.68 * 1;
        iLow = 50.56 * 1;
        iVol = 1068400 * 1;
        sVol = '1,068,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 51.57 * 1;
        iOpen = 51.84 * 1;
        iHigh = 51.89 * 1;
        iLow = 50.29 * 1;
        iVol = 2102200 * 1;
        sVol = '2,102,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 56.40 * 1;
        iOpen = 51.85 * 1;
        iHigh = 56.41 * 1;
        iLow = 51.61 * 1;
        iVol = 3207800 * 1;
        sVol = '3,207,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 58.00 * 1;
        iOpen = 58.85 * 1;
        iHigh = 58.85 * 1;
        iLow = 57.29 * 1;
        iVol = 1846600 * 1;
        sVol = '1,846,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 58.06 * 1;
        iOpen = 58.25 * 1;
        iHigh = 59.20 * 1;
        iLow = 57.33 * 1;
        iVol = 1495500 * 1;
        sVol = '1,495,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 55.14 * 1;
        iOpen = 57.85 * 1;
        iHigh = 57.93 * 1;
        iLow = 55.05 * 1;
        iVol = 2256700 * 1;
        sVol = '2,256,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 56.65 * 1;
        iOpen = 56.71 * 1;
        iHigh = 57.48 * 1;
        iLow = 56.22 * 1;
        iVol = 1605700 * 1;
        sVol = '1,605,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 56.98 * 1;
        iOpen = 56.30 * 1;
        iHigh = 57.39 * 1;
        iLow = 55.75 * 1;
        iVol = 1401200 * 1;
        sVol = '1,401,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 59.07 * 1;
        iOpen = 57.53 * 1;
        iHigh = 59.37 * 1;
        iLow = 57.41 * 1;
        iVol = 1444500 * 1;
        sVol = '1,444,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 58.90 * 1;
        iOpen = 60.30 * 1;
        iHigh = 60.35 * 1;
        iLow = 58.64 * 1;
        iVol = 1581600 * 1;
        sVol = '1,581,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 61.05 * 1;
        iOpen = 58.50 * 1;
        iHigh = 61.39 * 1;
        iLow = 58.50 * 1;
        iVol = 1581300 * 1;
        sVol = '1,581,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 60.97 * 1;
        iOpen = 60.90 * 1;
        iHigh = 61.50 * 1;
        iLow = 60.02 * 1;
        iVol = 1001200 * 1;
        sVol = '1,001,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 62.30 * 1;
        iOpen = 61.50 * 1;
        iHigh = 62.78 * 1;
        iLow = 61.17 * 1;
        iVol = 1205200 * 1;
        sVol = '1,205,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 60.75 * 1;
        iOpen = 62.82 * 1;
        iHigh = 63.13 * 1;
        iLow = 60.74 * 1;
        iVol = 1297500 * 1;
        sVol = '1,297,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 61.81 * 1;
        iOpen = 60.38 * 1;
        iHigh = 61.88 * 1;
        iLow = 60.09 * 1;
        iVol = 1256900 * 1;
        sVol = '1,256,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 59.46 * 1;
        iOpen = 61.43 * 1;
        iHigh = 62.06 * 1;
        iLow = 59.30 * 1;
        iVol = 1412800 * 1;
        sVol = '1,412,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 61.94 * 1;
        iOpen = 60.04 * 1;
        iHigh = 62.38 * 1;
        iLow = 59.93 * 1;
        iVol = 1497700 * 1;
        sVol = '1,497,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 64.42 * 1;
        iOpen = 61.86 * 1;
        iHigh = 64.46 * 1;
        iLow = 61.65 * 1;
        iVol = 1263300 * 1;
        sVol = '1,263,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 63.73 * 1;
        iOpen = 64.60 * 1;
        iHigh = 64.76 * 1;
        iLow = 62.59 * 1;
        iVol = 1795700 * 1;
        sVol = '1,795,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 63.38 * 1;
        iOpen = 63.78 * 1;
        iHigh = 64.27 * 1;
        iLow = 63.21 * 1;
        iVol = 957700 * 1;
        sVol = '957,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 62.44 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.64 * 1;
        iLow = 62.25 * 1;
        iVol = 1050900 * 1;
        sVol = '1,050,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 63.40 * 1;
        iOpen = 62.81 * 1;
        iHigh = 63.95 * 1;
        iLow = 62.41 * 1;
        iVol = 882700 * 1;
        sVol = '882,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 60.22 * 1;
        iOpen = 62.59 * 1;
        iHigh = 62.97 * 1;
        iLow = 59.90 * 1;
        iVol = 1986000 * 1;
        sVol = '1,986,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 59.56 * 1;
        iOpen = 57.90 * 1;
        iHigh = 60.80 * 1;
        iLow = 57.36 * 1;
        iVol = 1729000 * 1;
        sVol = '1,729,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 60.20 * 1;
        iOpen = 59.99 * 1;
        iHigh = 61.20 * 1;
        iLow = 59.57 * 1;
        iVol = 1288000 * 1;
        sVol = '1,288,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 60.04 * 1;
        iOpen = 59.55 * 1;
        iHigh = 60.53 * 1;
        iLow = 59.51 * 1;
        iVol = 1038300 * 1;
        sVol = '1,038,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 58.70 * 1;
        iOpen = 57.20 * 1;
        iHigh = 59.39 * 1;
        iLow = 56.76 * 1;
        iVol = 1021900 * 1;
        sVol = '1,021,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 58.17 * 1;
        iOpen = 59.87 * 1;
        iHigh = 59.95 * 1;
        iLow = 57.23 * 1;
        iVol = 1232200 * 1;
        sVol = '1,232,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 54.35 * 1;
        iOpen = 57.59 * 1;
        iHigh = 57.74 * 1;
        iLow = 53.97 * 1;
        iVol = 2113700 * 1;
        sVol = '2,113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 51.77 * 1;
        iOpen = 55.40 * 1;
        iHigh = 56.01 * 1;
        iLow = 51.56 * 1;
        iVol = 1958200 * 1;
        sVol = '1,958,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 52.50 * 1;
        iOpen = 51.99 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.00 * 1;
        iVol = 1680800 * 1;
        sVol = '1,680,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 52.08 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.46 * 1;
        iLow = 51.69 * 1;
        iVol = 1478800 * 1;
        sVol = '1,478,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 53.78 * 1;
        iOpen = 52.84 * 1;
        iHigh = 54.83 * 1;
        iLow = 52.07 * 1;
        iVol = 1464500 * 1;
        sVol = '1,464,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 57.20 * 1;
        iOpen = 55.00 * 1;
        iHigh = 57.96 * 1;
        iLow = 54.90 * 1;
        iVol = 1559400 * 1;
        sVol = '1,559,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 58.04 * 1;
        iOpen = 57.70 * 1;
        iHigh = 58.64 * 1;
        iLow = 57.00 * 1;
        iVol = 1060500 * 1;
        sVol = '1,060,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 57.42 * 1;
        iOpen = 57.39 * 1;
        iHigh = 58.79 * 1;
        iLow = 57.07 * 1;
        iVol = 1440300 * 1;
        sVol = '1,440,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 57.69 * 1;
        iOpen = 58.10 * 1;
        iHigh = 59.06 * 1;
        iLow = 56.77 * 1;
        iVol = 1008000 * 1;
        sVol = '1,008,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 53.94 * 1;
        iOpen = 57.18 * 1;
        iHigh = 57.66 * 1;
        iLow = 53.50 * 1;
        iVol = 2254500 * 1;
        sVol = '2,254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 54.47 * 1;
        iOpen = 53.36 * 1;
        iHigh = 55.31 * 1;
        iLow = 53.07 * 1;
        iVol = 1955200 * 1;
        sVol = '1,955,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 55.43 * 1;
        iOpen = 54.34 * 1;
        iHigh = 55.52 * 1;
        iLow = 52.71 * 1;
        iVol = 2484600 * 1;
        sVol = '2,484,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 55.68 * 1;
        iOpen = 56.37 * 1;
        iHigh = 58.10 * 1;
        iLow = 55.41 * 1;
        iVol = 2446500 * 1;
        sVol = '2,446,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 54.60 * 1;
        iOpen = 55.44 * 1;
        iHigh = 55.90 * 1;
        iLow = 54.32 * 1;
        iVol = 4133700 * 1;
        sVol = '4,133,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 52.72 * 1;
        iOpen = 53.25 * 1;
        iHigh = 53.35 * 1;
        iLow = 51.18 * 1;
        iVol = 1369600 * 1;
        sVol = '1,369,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 55.00 * 1;
        iOpen = 53.87 * 1;
        iHigh = 55.12 * 1;
        iLow = 53.84 * 1;
        iVol = 1219600 * 1;
        sVol = '1,219,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 55.84 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.05 * 1;
        iLow = 54.89 * 1;
        iVol = 1091300 * 1;
        sVol = '1,091,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 56.67 * 1;
        iOpen = 56.15 * 1;
        iHigh = 56.91 * 1;
        iLow = 56.10 * 1;
        iVol = 940200 * 1;
        sVol = '940,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 57.91 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.92 * 1;
        iLow = 56.70 * 1;
        iVol = 893700 * 1;
        sVol = '893,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 57.69 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.55 * 1;
        iLow = 57.60 * 1;
        iVol = 922100 * 1;
        sVol = '922,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 58.27 * 1;
        iOpen = 57.54 * 1;
        iHigh = 58.60 * 1;
        iLow = 57.53 * 1;
        iVol = 1065200 * 1;
        sVol = '1,065,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 57.41 * 1;
        iOpen = 58.23 * 1;
        iHigh = 59.13 * 1;
        iLow = 57.15 * 1;
        iVol = 1020400 * 1;
        sVol = '1,020,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 57.52 * 1;
        iOpen = 57.30 * 1;
        iHigh = 57.94 * 1;
        iLow = 57.20 * 1;
        iVol = 987900 * 1;
        sVol = '987,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 55.85 * 1;
        iOpen = 57.52 * 1;
        iHigh = 58.03 * 1;
        iLow = 55.56 * 1;
        iVol = 1970500 * 1;
        sVol = '1,970,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 56.21 * 1;
        iOpen = 56.74 * 1;
        iHigh = 56.96 * 1;
        iLow = 55.79 * 1;
        iVol = 2387400 * 1;
        sVol = '2,387,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 52.69 * 1;
        iOpen = 56.28 * 1;
        iHigh = 56.41 * 1;
        iLow = 52.30 * 1;
        iVol = 2586100 * 1;
        sVol = '2,586,100';
            
        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 = 52.95 * 1;
        iOpen = 53.06 * 1;
        iHigh = 53.79 * 1;
        iLow = 51.15 * 1;
        iVol = 2365300 * 1;
        sVol = '2,365,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 53.90 * 1;
        iOpen = 53.42 * 1;
        iHigh = 54.87 * 1;
        iLow = 53.02 * 1;
        iVol = 2025700 * 1;
        sVol = '2,025,700';
            
        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 = 52.88 * 1;
        iOpen = 53.15 * 1;
        iHigh = 53.88 * 1;
        iLow = 51.92 * 1;
        iVol = 1220700 * 1;
        sVol = '1,220,700';
            
        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 = 53.89 * 1;
        iOpen = 53.60 * 1;
        iHigh = 53.91 * 1;
        iLow = 52.21 * 1;
        iVol = 1982000 * 1;
        sVol = '1,982,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 54.69 * 1;
        iOpen = 54.73 * 1;
        iHigh = 55.88 * 1;
        iLow = 54.34 * 1;
        iVol = 1395300 * 1;
        sVol = '1,395,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 54.82 * 1;
        iOpen = 54.74 * 1;
        iHigh = 55.53 * 1;
        iLow = 54.27 * 1;
        iVol = 1835500 * 1;
        sVol = '1,835,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 55.47 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.57 * 1;
        iLow = 53.93 * 1;
        iVol = 1332200 * 1;
        sVol = '1,332,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 52.86 * 1;
        iOpen = 54.60 * 1;
        iHigh = 55.10 * 1;
        iLow = 52.64 * 1;
        iVol = 1554000 * 1;
        sVol = '1,554,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 52.18 * 1;
        iOpen = 53.43 * 1;
        iHigh = 53.99 * 1;
        iLow = 52.02 * 1;
        iVol = 1100200 * 1;
        sVol = '1,100,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 50.15 * 1;
        iOpen = 52.57 * 1;
        iHigh = 52.72 * 1;
        iLow = 50.08 * 1;
        iVol = 1405300 * 1;
        sVol = '1,405,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 48.14 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.86 * 1;
        iVol = 2354300 * 1;
        sVol = '2,354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 48.74 * 1;
        iOpen = 46.68 * 1;
        iHigh = 49.01 * 1;
        iLow = 45.57 * 1;
        iVol = 2848300 * 1;
        sVol = '2,848,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 49.52 * 1;
        iOpen = 47.75 * 1;
        iHigh = 50.09 * 1;
        iLow = 47.07 * 1;
        iVol = 2494800 * 1;
        sVol = '2,494,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 49.59 * 1;
        iOpen = 50.25 * 1;
        iHigh = 51.58 * 1;
        iLow = 49.03 * 1;
        iVol = 2366200 * 1;
        sVol = '2,366,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 49.40 * 1;
        iOpen = 49.90 * 1;
        iHigh = 51.51 * 1;
        iLow = 48.80 * 1;
        iVol = 1699900 * 1;
        sVol = '1,699,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 47.79 * 1;
        iOpen = 49.62 * 1;
        iHigh = 51.42 * 1;
        iLow = 46.59 * 1;
        iVol = 4082300 * 1;
        sVol = '4,082,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 50.67 * 1;
        iOpen = 47.62 * 1;
        iHigh = 50.77 * 1;
        iLow = 47.49 * 1;
        iVol = 3385600 * 1;
        sVol = '3,385,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 51.22 * 1;
        iOpen = 51.15 * 1;
        iHigh = 51.87 * 1;
        iLow = 50.51 * 1;
        iVol = 2256100 * 1;
        sVol = '2,256,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 50.93 * 1;
        iOpen = 51.60 * 1;
        iHigh = 52.02 * 1;
        iLow = 50.20 * 1;
        iVol = 1841100 * 1;
        sVol = '1,841,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 50.99 * 1;
        iOpen = 50.33 * 1;
        iHigh = 51.52 * 1;
        iLow = 49.85 * 1;
        iVol = 1938100 * 1;
        sVol = '1,938,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 49.95 * 1;
        iOpen = 50.37 * 1;
        iHigh = 51.00 * 1;
        iLow = 49.14 * 1;
        iVol = 1825700 * 1;
        sVol = '1,825,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 48.89 * 1;
        iOpen = 50.23 * 1;
        iHigh = 50.23 * 1;
        iLow = 48.65 * 1;
        iVol = 1789400 * 1;
        sVol = '1,789,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 51.28 * 1;
        iOpen = 49.13 * 1;
        iHigh = 51.33 * 1;
        iLow = 49.10 * 1;
        iVol = 1806800 * 1;
        sVol = '1,806,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 53.33 * 1;
        iOpen = 51.74 * 1;
        iHigh = 53.68 * 1;
        iLow = 51.74 * 1;
        iVol = 1927400 * 1;
        sVol = '1,927,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 52.71 * 1;
        iOpen = 52.61 * 1;
        iHigh = 54.18 * 1;
        iLow = 52.28 * 1;
        iVol = 3031400 * 1;
        sVol = '3,031,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 51.44 * 1;
        iOpen = 52.48 * 1;
        iHigh = 52.71 * 1;
        iLow = 51.07 * 1;
        iVol = 1955700 * 1;
        sVol = '1,955,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 50.35 * 1;
        iOpen = 51.65 * 1;
        iHigh = 51.81 * 1;
        iLow = 50.02 * 1;
        iVol = 1420400 * 1;
        sVol = '1,420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 52.41 * 1;
        iOpen = 50.52 * 1;
        iHigh = 52.78 * 1;
        iLow = 50.52 * 1;
        iVol = 2708200 * 1;
        sVol = '2,708,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 52.52 * 1;
        iOpen = 52.06 * 1;
        iHigh = 53.16 * 1;
        iLow = 51.81 * 1;
        iVol = 1260500 * 1;
        sVol = '1,260,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 50.09 * 1;
        iOpen = 51.54 * 1;
        iHigh = 51.94 * 1;
        iLow = 49.91 * 1;
        iVol = 1754400 * 1;
        sVol = '1,754,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 49.59 * 1;
        iOpen = 49.92 * 1;
        iHigh = 51.03 * 1;
        iLow = 49.53 * 1;
        iVol = 1592500 * 1;
        sVol = '1,592,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 49.29 * 1;
        iOpen = 49.29 * 1;
        iHigh = 50.65 * 1;
        iLow = 48.76 * 1;
        iVol = 1919900 * 1;
        sVol = '1,919,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 48.36 * 1;
        iOpen = 49.68 * 1;
        iHigh = 50.19 * 1;
        iLow = 48.13 * 1;
        iVol = 1745900 * 1;
        sVol = '1,745,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 48.82 * 1;
        iOpen = 46.46 * 1;
        iHigh = 48.98 * 1;
        iLow = 45.90 * 1;
        iVol = 2087700 * 1;
        sVol = '2,087,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 50.99 * 1;
        iOpen = 48.96 * 1;
        iHigh = 51.11 * 1;
        iLow = 48.66 * 1;
        iVol = 1467600 * 1;
        sVol = '1,467,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 51.51 * 1;
        iOpen = 49.70 * 1;
        iHigh = 51.74 * 1;
        iLow = 49.56 * 1;
        iVol = 1337500 * 1;
        sVol = '1,337,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 48.68 * 1;
        iOpen = 51.69 * 1;
        iHigh = 52.09 * 1;
        iLow = 47.87 * 1;
        iVol = 1865100 * 1;
        sVol = '1,865,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 50.44 * 1;
        iOpen = 49.40 * 1;
        iHigh = 50.98 * 1;
        iLow = 49.18 * 1;
        iVol = 1310100 * 1;
        sVol = '1,310,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 49.00 * 1;
        iOpen = 50.54 * 1;
        iHigh = 51.05 * 1;
        iLow = 48.57 * 1;
        iVol = 1471400 * 1;
        sVol = '1,471,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 47.65 * 1;
        iOpen = 47.86 * 1;
        iHigh = 48.29 * 1;
        iLow = 46.98 * 1;
        iVol = 1643000 * 1;
        sVol = '1,643,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 44.78 * 1;
        iOpen = 47.75 * 1;
        iHigh = 47.78 * 1;
        iLow = 44.24 * 1;
        iVol = 2608700 * 1;
        sVol = '2,608,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 44.61 * 1;
        iOpen = 45.21 * 1;
        iHigh = 45.81 * 1;
        iLow = 44.40 * 1;
        iVol = 2484700 * 1;
        sVol = '2,484,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 47.21 * 1;
        iOpen = 46.21 * 1;
        iHigh = 47.92 * 1;
        iLow = 45.63 * 1;
        iVol = 2421700 * 1;
        sVol = '2,421,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 48.20 * 1;
        iOpen = 46.64 * 1;
        iHigh = 48.34 * 1;
        iLow = 46.32 * 1;
        iVol = 1641900 * 1;
        sVol = '1,641,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 48.67 * 1;
        iOpen = 48.28 * 1;
        iHigh = 49.75 * 1;
        iLow = 48.28 * 1;
        iVol = 1869500 * 1;
        sVol = '1,869,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 51.63 * 1;
        iOpen = 50.01 * 1;
        iHigh = 52.29 * 1;
        iLow = 49.52 * 1;
        iVol = 2269700 * 1;
        sVol = '2,269,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 50.25 * 1;
        iOpen = 50.13 * 1;
        iHigh = 52.05 * 1;
        iLow = 49.36 * 1;
        iVol = 2622100 * 1;
        sVol = '2,622,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 52.82 * 1;
        iOpen = 50.86 * 1;
        iHigh = 52.99 * 1;
        iLow = 50.64 * 1;
        iVol = 2443700 * 1;
        sVol = '2,443,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 51.60 * 1;
        iOpen = 52.05 * 1;
        iHigh = 53.09 * 1;
        iLow = 51.00 * 1;
        iVol = 2370300 * 1;
        sVol = '2,370,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 52.56 * 1;
        iOpen = 51.61 * 1;
        iHigh = 52.62 * 1;
        iLow = 51.40 * 1;
        iVol = 3172600 * 1;
        sVol = '3,172,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 53.17 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.95 * 1;
        iLow = 52.46 * 1;
        iVol = 2357100 * 1;
        sVol = '2,357,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 53.81 * 1;
        iOpen = 53.54 * 1;
        iHigh = 54.61 * 1;
        iLow = 53.46 * 1;
        iVol = 1704900 * 1;
        sVol = '1,704,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 52.42 * 1;
        iOpen = 53.38 * 1;
        iHigh = 53.95 * 1;
        iLow = 52.38 * 1;
        iVol = 1228000 * 1;
        sVol = '1,228,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 53.01 * 1;
        iOpen = 52.90 * 1;
        iHigh = 53.46 * 1;
        iLow = 52.35 * 1;
        iVol = 1174400 * 1;
        sVol = '1,174,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 52.35 * 1;
        iOpen = 52.70 * 1;
        iHigh = 53.16 * 1;
        iLow = 51.67 * 1;
        iVol = 1160700 * 1;
        sVol = '1,160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 51.74 * 1;
        iOpen = 52.14 * 1;
        iHigh = 52.14 * 1;
        iLow = 50.91 * 1;
        iVol = 864700 * 1;
        sVol = '864,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 53.55 * 1;
        iOpen = 51.97 * 1;
        iHigh = 53.57 * 1;
        iLow = 51.02 * 1;
        iVol = 1549900 * 1;
        sVol = '1,549,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 52.89 * 1;
        iOpen = 53.93 * 1;
        iHigh = 53.93 * 1;
        iLow = 52.25 * 1;
        iVol = 1521400 * 1;
        sVol = '1,521,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 52.28 * 1;
        iOpen = 52.73 * 1;
        iHigh = 53.55 * 1;
        iLow = 52.28 * 1;
        iVol = 1777700 * 1;
        sVol = '1,777,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 53.18 * 1;
        iOpen = 52.86 * 1;
        iHigh = 54.34 * 1;
        iLow = 52.45 * 1;
        iVol = 1225600 * 1;
        sVol = '1,225,600';
            
        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 = 52.90 * 1;
        iOpen = 53.63 * 1;
        iHigh = 53.63 * 1;
        iLow = 51.83 * 1;
        iVol = 1762700 * 1;
        sVol = '1,762,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 53.54 * 1;
        iOpen = 53.14 * 1;
        iHigh = 54.20 * 1;
        iLow = 52.76 * 1;
        iVol = 2300600 * 1;
        sVol = '2,300,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 54.03 * 1;
        iOpen = 52.75 * 1;
        iHigh = 54.29 * 1;
        iLow = 52.06 * 1;
        iVol = 2803300 * 1;
        sVol = '2,803,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 53.90 * 1;
        iOpen = 53.65 * 1;
        iHigh = 54.53 * 1;
        iLow = 53.23 * 1;
        iVol = 2861900 * 1;
        sVol = '2,861,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 55.28 * 1;
        iOpen = 54.16 * 1;
        iHigh = 55.87 * 1;
        iLow = 54.16 * 1;
        iVol = 1800400 * 1;
        sVol = '1,800,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 54.81 * 1;
        iOpen = 54.81 * 1;
        iHigh = 56.35 * 1;
        iLow = 54.57 * 1;
        iVol = 1833900 * 1;
        sVol = '1,833,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 56.27 * 1;
        iOpen = 55.24 * 1;
        iHigh = 57.25 * 1;
        iLow = 55.24 * 1;
        iVol = 1715000 * 1;
        sVol = '1,715,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 57.42 * 1;
        iOpen = 56.68 * 1;
        iHigh = 57.90 * 1;
        iLow = 56.49 * 1;
        iVol = 1479500 * 1;
        sVol = '1,479,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 58.21 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.29 * 1;
        iLow = 57.81 * 1;
        iVol = 1950400 * 1;
        sVol = '1,950,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 58.87 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.02 * 1;
        iLow = 57.71 * 1;
        iVol = 1240300 * 1;
        sVol = '1,240,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 59.73 * 1;
        iOpen = 58.68 * 1;
        iHigh = 60.05 * 1;
        iLow = 58.28 * 1;
        iVol = 1437900 * 1;
        sVol = '1,437,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 59.30 * 1;
        iOpen = 60.11 * 1;
        iHigh = 60.91 * 1;
        iLow = 59.22 * 1;
        iVol = 1770500 * 1;
        sVol = '1,770,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 57.03 * 1;
        iOpen = 60.39 * 1;
        iHigh = 60.41 * 1;
        iLow = 56.68 * 1;
        iVol = 3255300 * 1;
        sVol = '3,255,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 54.84 * 1;
        iOpen = 56.80 * 1;
        iHigh = 56.97 * 1;
        iLow = 54.58 * 1;
        iVol = 1949700 * 1;
        sVol = '1,949,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 53.34 * 1;
        iOpen = 53.50 * 1;
        iHigh = 53.93 * 1;
        iLow = 50.76 * 1;
        iVol = 2373700 * 1;
        sVol = '2,373,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 52.01 * 1;
        iOpen = 52.99 * 1;
        iHigh = 53.44 * 1;
        iLow = 51.77 * 1;
        iVol = 1660600 * 1;
        sVol = '1,660,600';
            
        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 = 52.22 * 1;
        iOpen = 51.75 * 1;
        iHigh = 53.15 * 1;
        iLow = 51.65 * 1;
        iVol = 1660900 * 1;
        sVol = '1,660,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 53.26 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.60 * 1;
        iLow = 50.27 * 1;
        iVol = 2126400 * 1;
        sVol = '2,126,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 57.40 * 1;
        iOpen = 57.38 * 1;
        iHigh = 61.50 * 1;
        iLow = 56.66 * 1;
        iVol = 3345100 * 1;
        sVol = '3,345,100';
            
        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 = 58.86 * 1;
        iOpen = 59.39 * 1;
        iHigh = 60.70 * 1;
        iLow = 57.21 * 1;
        iVol = 2276400 * 1;
        sVol = '2,276,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 61.98 * 1;
        iOpen = 58.96 * 1;
        iHigh = 62.59 * 1;
        iLow = 58.96 * 1;
        iVol = 3258200 * 1;
        sVol = '3,258,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 64.52 * 1;
        iOpen = 62.08 * 1;
        iHigh = 64.74 * 1;
        iLow = 61.89 * 1;
        iVol = 1869400 * 1;
        sVol = '1,869,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 64.19 * 1;
        iOpen = 64.27 * 1;
        iHigh = 65.30 * 1;
        iLow = 62.71 * 1;
        iVol = 2138600 * 1;
        sVol = '2,138,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 63.40 * 1;
        iOpen = 63.39 * 1;
        iHigh = 64.37 * 1;
        iLow = 62.13 * 1;
        iVol = 2031800 * 1;
        sVol = '2,031,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 60.67 * 1;
        iOpen = 62.24 * 1;
        iHigh = 62.88 * 1;
        iLow = 60.33 * 1;
        iVol = 2066300 * 1;
        sVol = '2,066,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 59.54 * 1;
        iOpen = 60.94 * 1;
        iHigh = 61.66 * 1;
        iLow = 58.29 * 1;
        iVol = 2378400 * 1;
        sVol = '2,378,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 59.42 * 1;
        iOpen = 59.81 * 1;
        iHigh = 62.40 * 1;
        iLow = 59.31 * 1;
        iVol = 1924200 * 1;
        sVol = '1,924,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 60.28 * 1;
        iOpen = 58.40 * 1;
        iHigh = 60.50 * 1;
        iLow = 58.16 * 1;
        iVol = 1866600 * 1;
        sVol = '1,866,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 62.50 * 1;
        iOpen = 60.82 * 1;
        iHigh = 63.25 * 1;
        iLow = 60.82 * 1;
        iVol = 1955300 * 1;
        sVol = '1,955,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 62.79 * 1;
        iOpen = 62.01 * 1;
        iHigh = 63.58 * 1;
        iLow = 61.29 * 1;
        iVol = 1447900 * 1;
        sVol = '1,447,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 65.23 * 1;
        iOpen = 64.38 * 1;
        iHigh = 65.54 * 1;
        iLow = 64.14 * 1;
        iVol = 1409200 * 1;
        sVol = '1,409,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 63.00 * 1;
        iOpen = 64.58 * 1;
        iHigh = 65.31 * 1;
        iLow = 62.80 * 1;
        iVol = 1828600 * 1;
        sVol = '1,828,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 63.31 * 1;
        iOpen = 62.10 * 1;
        iHigh = 64.55 * 1;
        iLow = 62.08 * 1;
        iVol = 1031100 * 1;
        sVol = '1,031,100';
            
        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 = 62.55 * 1;
        iOpen = 63.95 * 1;
        iHigh = 64.33 * 1;
        iLow = 60.90 * 1;
        iVol = 1436600 * 1;
        sVol = '1,436,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 63.62 * 1;
        iOpen = 62.73 * 1;
        iHigh = 63.77 * 1;
        iLow = 62.27 * 1;
        iVol = 2042200 * 1;
        sVol = '2,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 62.17 * 1;
        iOpen = 62.50 * 1;
        iHigh = 62.50 * 1;
        iLow = 60.74 * 1;
        iVol = 2197000 * 1;
        sVol = '2,197,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 62.73 * 1;
        iOpen = 61.10 * 1;
        iHigh = 63.16 * 1;
        iLow = 61.05 * 1;
        iVol = 1305900 * 1;
        sVol = '1,305,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 64.51 * 1;
        iOpen = 63.65 * 1;
        iHigh = 64.78 * 1;
        iLow = 63.46 * 1;
        iVol = 1313500 * 1;
        sVol = '1,313,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 66.82 * 1;
        iOpen = 64.82 * 1;
        iHigh = 66.84 * 1;
        iLow = 64.49 * 1;
        iVol = 2149500 * 1;
        sVol = '2,149,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 65.79 * 1;
        iOpen = 66.59 * 1;
        iHigh = 66.96 * 1;
        iLow = 65.51 * 1;
        iVol = 2146200 * 1;
        sVol = '2,146,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 64.32 * 1;
        iOpen = 65.90 * 1;
        iHigh = 66.54 * 1;
        iLow = 63.20 * 1;
        iVol = 1589600 * 1;
        sVol = '1,589,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 66.92 * 1;
        iOpen = 64.75 * 1;
        iHigh = 67.25 * 1;
        iLow = 64.47 * 1;
        iVol = 2022700 * 1;
        sVol = '2,022,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 65.70 * 1;
        iOpen = 66.20 * 1;
        iHigh = 66.35 * 1;
        iLow = 65.21 * 1;
        iVol = 1100000 * 1;
        sVol = '1,100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 65.15 * 1;
        iOpen = 66.35 * 1;
        iHigh = 66.53 * 1;
        iLow = 65.01 * 1;
        iVol = 1413400 * 1;
        sVol = '1,413,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 66.02 * 1;
        iOpen = 64.70 * 1;
        iHigh = 66.23 * 1;
        iLow = 63.83 * 1;
        iVol = 1183200 * 1;
        sVol = '1,183,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 64.89 * 1;
        iOpen = 65.30 * 1;
        iHigh = 65.76 * 1;
        iLow = 64.51 * 1;
        iVol = 909900 * 1;
        sVol = '909,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 64.44 * 1;
        iOpen = 64.35 * 1;
        iHigh = 65.70 * 1;
        iLow = 63.61 * 1;
        iVol = 1235600 * 1;
        sVol = '1,235,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 61.01 * 1;
        iOpen = 62.64 * 1;
        iHigh = 62.64 * 1;
        iLow = 60.85 * 1;
        iVol = 2008400 * 1;
        sVol = '2,008,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 56.81 * 1;
        iOpen = 59.41 * 1;
        iHigh = 59.80 * 1;
        iLow = 56.62 * 1;
        iVol = 3084200 * 1;
        sVol = '3,084,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 57.21 * 1;
        iOpen = 56.04 * 1;
        iHigh = 57.97 * 1;
        iLow = 55.90 * 1;
        iVol = 2021200 * 1;
        sVol = '2,021,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 51.46 * 1;
        iOpen = 56.27 * 1;
        iHigh = 56.60 * 1;
        iLow = 50.90 * 1;
        iVol = 6010000 * 1;
        sVol = '6,010,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 49.29 * 1;
        iOpen = 50.09 * 1;
        iHigh = 50.63 * 1;
        iLow = 48.65 * 1;
        iVol = 3213000 * 1;
        sVol = '3,213,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 48.15 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.14 * 1;
        iLow = 47.24 * 1;
        iVol = 4017400 * 1;
        sVol = '4,017,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 48.58 * 1;
        iOpen = 49.46 * 1;
        iHigh = 49.83 * 1;
        iLow = 48.39 * 1;
        iVol = 2407600 * 1;
        sVol = '2,407,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 47.14 * 1;
        iOpen = 46.76 * 1;
        iHigh = 47.58 * 1;
        iLow = 45.63 * 1;
        iVol = 3404300 * 1;
        sVol = '3,404,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 45.30 * 1;
        iOpen = 46.77 * 1;
        iHigh = 47.26 * 1;
        iLow = 44.75 * 1;
        iVol = 2445300 * 1;
        sVol = '2,445,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 46.66 * 1;
        iOpen = 45.92 * 1;
        iHigh = 47.24 * 1;
        iLow = 45.51 * 1;
        iVol = 2925500 * 1;
        sVol = '2,925,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 47.23 * 1;
        iOpen = 46.62 * 1;
        iHigh = 47.83 * 1;
        iLow = 46.37 * 1;
        iVol = 1733300 * 1;
        sVol = '1,733,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 47.48 * 1;
        iOpen = 47.70 * 1;
        iHigh = 48.33 * 1;
        iLow = 46.63 * 1;
        iVol = 2019500 * 1;
        sVol = '2,019,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 46.26 * 1;
        iOpen = 47.54 * 1;
        iHigh = 47.62 * 1;
        iLow = 45.02 * 1;
        iVol = 1761800 * 1;
        sVol = '1,761,800';
            
        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 = 46.28 * 1;
        iOpen = 45.38 * 1;
        iHigh = 46.62 * 1;
        iLow = 45.22 * 1;
        iVol = 2323900 * 1;
        sVol = '2,323,900';
            
        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 = 45.60 * 1;
        iOpen = 45.88 * 1;
        iHigh = 46.51 * 1;
        iLow = 44.06 * 1;
        iVol = 1886600 * 1;
        sVol = '1,886,600';
            
        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 = 44.49 * 1;
        iOpen = 44.47 * 1;
        iHigh = 44.80 * 1;
        iLow = 43.02 * 1;
        iVol = 2083600 * 1;
        sVol = '2,083,600';
            
        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 = 45.05 * 1;
        iOpen = 44.55 * 1;
        iHigh = 45.37 * 1;
        iLow = 43.66 * 1;
        iVol = 2597300 * 1;
        sVol = '2,597,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 47.63 * 1;
        iOpen = 46.24 * 1;
        iHigh = 48.20 * 1;
        iLow = 46.24 * 1;
        iVol = 2253300 * 1;
        sVol = '2,253,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 47.69 * 1;
        iOpen = 48.01 * 1;
        iHigh = 48.54 * 1;
        iLow = 47.41 * 1;
        iVol = 1524500 * 1;
        sVol = '1,524,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 47.19 * 1;
        iOpen = 46.75 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.58 * 1;
        iVol = 1489700 * 1;
        sVol = '1,489,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 46.70 * 1;
        iOpen = 46.47 * 1;
        iHigh = 47.80 * 1;
        iLow = 46.47 * 1;
        iVol = 1420400 * 1;
        sVol = '1,420,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 47.04 * 1;
        iOpen = 46.12 * 1;
        iHigh = 47.63 * 1;
        iLow = 46.03 * 1;
        iVol = 1395200 * 1;
        sVol = '1,395,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 46.44 * 1;
        iOpen = 45.83 * 1;
        iHigh = 46.48 * 1;
        iLow = 45.30 * 1;
        iVol = 1206200 * 1;
        sVol = '1,206,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 46.44 * 1;
        iOpen = 47.31 * 1;
        iHigh = 47.56 * 1;
        iLow = 46.14 * 1;
        iVol = 926800 * 1;
        sVol = '926,800';
            
        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 = 47.35 * 1;
        iOpen = 47.48 * 1;
        iHigh = 48.01 * 1;
        iLow = 47.13 * 1;
        iVol = 1482200 * 1;
        sVol = '1,482,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 48.95 * 1;
        iOpen = 48.30 * 1;
        iHigh = 49.30 * 1;
        iLow = 48.22 * 1;
        iVol = 1160600 * 1;
        sVol = '1,160,600';
            
        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 = 48.75 * 1;
        iOpen = 48.44 * 1;
        iHigh = 48.87 * 1;
        iLow = 47.80 * 1;
        iVol = 1114000 * 1;
        sVol = '1,114,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 48.53 * 1;
        iOpen = 47.78 * 1;
        iHigh = 48.61 * 1;
        iLow = 47.31 * 1;
        iVol = 814600 * 1;
        sVol = '814,600';
            
        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 = 47.91 * 1;
        iOpen = 48.88 * 1;
        iHigh = 49.35 * 1;
        iLow = 47.61 * 1;
        iVol = 799000 * 1;
        sVol = '799,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 49.05 * 1;
        iOpen = 48.28 * 1;
        iHigh = 49.15 * 1;
        iLow = 47.84 * 1;
        iVol = 1202300 * 1;
        sVol = '1,202,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 48.57 * 1;
        iOpen = 48.87 * 1;
        iHigh = 49.00 * 1;
        iLow = 48.04 * 1;
        iVol = 1003300 * 1;
        sVol = '1,003,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 49.46 * 1;
        iOpen = 48.70 * 1;
        iHigh = 49.59 * 1;
        iLow = 48.11 * 1;
        iVol = 1024700 * 1;
        sVol = '1,024,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 49.59 * 1;
        iOpen = 49.88 * 1;
        iHigh = 50.01 * 1;
        iLow = 48.78 * 1;
        iVol = 1692700 * 1;
        sVol = '1,692,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 52.27 * 1;
        iOpen = 51.89 * 1;
        iHigh = 52.92 * 1;
        iLow = 50.01 * 1;
        iVol = 3052900 * 1;
        sVol = '3,052,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 51.69 * 1;
        iOpen = 51.47 * 1;
        iHigh = 52.70 * 1;
        iLow = 50.52 * 1;
        iVol = 2118400 * 1;
        sVol = '2,118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 51.53 * 1;
        iOpen = 51.20 * 1;
        iHigh = 52.17 * 1;
        iLow = 50.59 * 1;
        iVol = 1385900 * 1;
        sVol = '1,385,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 51.01 * 1;
        iOpen = 51.88 * 1;
        iHigh = 52.00 * 1;
        iLow = 51.00 * 1;
        iVol = 1272600 * 1;
        sVol = '1,272,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 52.17 * 1;
        iOpen = 51.59 * 1;
        iHigh = 52.43 * 1;
        iLow = 50.89 * 1;
        iVol = 1612000 * 1;
        sVol = '1,612,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 52.87 * 1;
        iOpen = 52.13 * 1;
        iHigh = 53.72 * 1;
        iLow = 52.07 * 1;
        iVol = 1600800 * 1;
        sVol = '1,600,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 53.77 * 1;
        iOpen = 53.50 * 1;
        iHigh = 55.19 * 1;
        iLow = 53.50 * 1;
        iVol = 1497000 * 1;
        sVol = '1,497,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 53.54 * 1;
        iOpen = 53.56 * 1;
        iHigh = 53.92 * 1;
        iLow = 53.00 * 1;
        iVol = 1189000 * 1;
        sVol = '1,189,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 54.96 * 1;
        iOpen = 54.55 * 1;
        iHigh = 55.72 * 1;
        iLow = 54.55 * 1;
        iVol = 1297300 * 1;
        sVol = '1,297,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 56.43 * 1;
        iOpen = 55.54 * 1;
        iHigh = 57.26 * 1;
        iLow = 55.54 * 1;
        iVol = 1144000 * 1;
        sVol = '1,144,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 58.10 * 1;
        iOpen = 56.49 * 1;
        iHigh = 58.17 * 1;
        iLow = 56.29 * 1;
        iVol = 1063100 * 1;
        sVol = '1,063,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 57.20 * 1;
        iOpen = 57.07 * 1;
        iHigh = 57.93 * 1;
        iLow = 56.64 * 1;
        iVol = 1042600 * 1;
        sVol = '1,042,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 58.24 * 1;
        iOpen = 57.09 * 1;
        iHigh = 58.56 * 1;
        iLow = 57.09 * 1;
        iVol = 1087600 * 1;
        sVol = '1,087,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 57.58 * 1;
        iOpen = 57.61 * 1;
        iHigh = 57.93 * 1;
        iLow = 56.90 * 1;
        iVol = 945100 * 1;
        sVol = '945,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 58.13 * 1;
        iOpen = 57.97 * 1;
        iHigh = 58.34 * 1;
        iLow = 57.49 * 1;
        iVol = 925300 * 1;
        sVol = '925,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 56.62 * 1;
        iOpen = 57.74 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.48 * 1;
        iVol = 1320300 * 1;
        sVol = '1,320,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 55.01 * 1;
        iOpen = 55.49 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.64 * 1;
        iVol = 1115800 * 1;
        sVol = '1,115,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 56.27 * 1;
        iOpen = 55.17 * 1;
        iHigh = 57.07 * 1;
        iLow = 55.17 * 1;
        iVol = 917900 * 1;
        sVol = '917,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 56.07 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.77 * 1;
        iLow = 55.66 * 1;
        iVol = 840800 * 1;
        sVol = '840,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 58.36 * 1;
        iOpen = 56.64 * 1;
        iHigh = 58.40 * 1;
        iLow = 56.48 * 1;
        iVol = 1062300 * 1;
        sVol = '1,062,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 56.48 * 1;
        iOpen = 58.43 * 1;
        iHigh = 58.88 * 1;
        iLow = 56.46 * 1;
        iVol = 788100 * 1;
        sVol = '788,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 55.95 * 1;
        iOpen = 55.37 * 1;
        iHigh = 56.81 * 1;
        iLow = 55.36 * 1;
        iVol = 868400 * 1;
        sVol = '868,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 55.16 * 1;
        iOpen = 56.06 * 1;
        iHigh = 56.52 * 1;
        iLow = 54.46 * 1;
        iVol = 1063700 * 1;
        sVol = '1,063,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 54.66 * 1;
        iOpen = 55.30 * 1;
        iHigh = 55.42 * 1;
        iLow = 54.17 * 1;
        iVol = 1226400 * 1;
        sVol = '1,226,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 53.73 * 1;
        iOpen = 53.75 * 1;
        iHigh = 54.01 * 1;
        iLow = 52.72 * 1;
        iVol = 1237600 * 1;
        sVol = '1,237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 53.41 * 1;
        iOpen = 54.71 * 1;
        iHigh = 54.83 * 1;
        iLow = 53.15 * 1;
        iVol = 1162300 * 1;
        sVol = '1,162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 52.74 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.88 * 1;
        iLow = 51.64 * 1;
        iVol = 1558600 * 1;
        sVol = '1,558,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 53.72 * 1;
        iOpen = 52.45 * 1;
        iHigh = 53.85 * 1;
        iLow = 52.01 * 1;
        iVol = 986500 * 1;
        sVol = '986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 54.15 * 1;
        iOpen = 52.95 * 1;
        iHigh = 54.16 * 1;
        iLow = 52.04 * 1;
        iVol = 957700 * 1;
        sVol = '957,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 55.41 * 1;
        iOpen = 54.88 * 1;
        iHigh = 55.80 * 1;
        iLow = 54.57 * 1;
        iVol = 1039500 * 1;
        sVol = '1,039,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 55.72 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.55 * 1;
        iLow = 55.39 * 1;
        iVol = 1188100 * 1;
        sVol = '1,188,100';
            
        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 = 51.41 * 1;
        iOpen = 54.00 * 1;
        iHigh = 54.24 * 1;
        iLow = 51.32 * 1;
        iVol = 1885400 * 1;
        sVol = '1,885,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 49.77 * 1;
        iOpen = 51.39 * 1;
        iHigh = 51.58 * 1;
        iLow = 48.90 * 1;
        iVol = 2152500 * 1;
        sVol = '2,152,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 48.77 * 1;
        iOpen = 49.56 * 1;
        iHigh = 50.10 * 1;
        iLow = 48.48 * 1;
        iVol = 2020000 * 1;
        sVol = '2,020,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 45.87 * 1;
        iOpen = 47.91 * 1;
        iHigh = 47.91 * 1;
        iLow = 45.71 * 1;
        iVol = 5016900 * 1;
        sVol = '5,016,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 47.78 * 1;
        iOpen = 45.06 * 1;
        iHigh = 47.97 * 1;
        iLow = 44.80 * 1;
        iVol = 3007800 * 1;
        sVol = '3,007,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 45.77 * 1;
        iOpen = 45.18 * 1;
        iHigh = 46.20 * 1;
        iLow = 44.26 * 1;
        iVol = 3354600 * 1;
        sVol = '3,354,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 45.25 * 1;
        iOpen = 45.93 * 1;
        iHigh = 47.25 * 1;
        iLow = 45.22 * 1;
        iVol = 1903900 * 1;
        sVol = '1,903,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 45.24 * 1;
        iOpen = 45.67 * 1;
        iHigh = 46.08 * 1;
        iLow = 44.90 * 1;
        iVol = 1530200 * 1;
        sVol = '1,530,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 44.09 * 1;
        iOpen = 44.06 * 1;
        iHigh = 44.58 * 1;
        iLow = 43.14 * 1;
        iVol = 1968400 * 1;
        sVol = '1,968,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 42.60 * 1;
        iOpen = 43.51 * 1;
        iHigh = 44.77 * 1;
        iLow = 42.51 * 1;
        iVol = 1492400 * 1;
        sVol = '1,492,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 42.45 * 1;
        iOpen = 43.32 * 1;
        iHigh = 43.51 * 1;
        iLow = 41.94 * 1;
        iVol = 1363800 * 1;
        sVol = '1,363,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 43.07 * 1;
        iOpen = 42.65 * 1;
        iHigh = 43.43 * 1;
        iLow = 41.99 * 1;
        iVol = 2265600 * 1;
        sVol = '2,265,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 42.21 * 1;
        iOpen = 42.30 * 1;
        iHigh = 42.38 * 1;
        iLow = 41.33 * 1;
        iVol = 1622100 * 1;
        sVol = '1,622,100';
            
        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 = 42.88 * 1;
        iOpen = 42.20 * 1;
        iHigh = 43.80 * 1;
        iLow = 41.84 * 1;
        iVol = 2057800 * 1;
        sVol = '2,057,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 45.11 * 1;
        iOpen = 43.29 * 1;
        iHigh = 45.56 * 1;
        iLow = 43.29 * 1;
        iVol = 2148900 * 1;
        sVol = '2,148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 47.62 * 1;
        iOpen = 45.66 * 1;
        iHigh = 47.75 * 1;
        iLow = 45.56 * 1;
        iVol = 2138400 * 1;
        sVol = '2,138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 47.48 * 1;
        iOpen = 46.69 * 1;
        iHigh = 47.98 * 1;
        iLow = 46.40 * 1;
        iVol = 1249700 * 1;
        sVol = '1,249,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 46.99 * 1;
        iOpen = 46.93 * 1;
        iHigh = 47.96 * 1;
        iLow = 46.93 * 1;
        iVol = 1060400 * 1;
        sVol = '1,060,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 46.34 * 1;
        iOpen = 46.45 * 1;
        iHigh = 47.38 * 1;
        iLow = 45.95 * 1;
        iVol = 1089800 * 1;
        sVol = '1,089,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 46.97 * 1;
        iOpen = 46.80 * 1;
        iHigh = 47.94 * 1;
        iLow = 46.62 * 1;
        iVol = 1717700 * 1;
        sVol = '1,717,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 46.82 * 1;
        iOpen = 46.33 * 1;
        iHigh = 47.68 * 1;
        iLow = 45.73 * 1;
        iVol = 1336800 * 1;
        sVol = '1,336,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 46.46 * 1;
        iOpen = 46.77 * 1;
        iHigh = 46.88 * 1;
        iLow = 45.56 * 1;
        iVol = 1096500 * 1;
        sVol = '1,096,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 48.03 * 1;
        iOpen = 45.66 * 1;
        iHigh = 48.52 * 1;
        iLow = 45.23 * 1;
        iVol = 1647800 * 1;
        sVol = '1,647,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 46.85 * 1;
        iOpen = 48.75 * 1;
        iHigh = 49.26 * 1;
        iLow = 46.77 * 1;
        iVol = 1343100 * 1;
        sVol = '1,343,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 47.46 * 1;
        iOpen = 47.91 * 1;
        iHigh = 48.09 * 1;
        iLow = 47.08 * 1;
        iVol = 1702800 * 1;
        sVol = '1,702,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 48.84 * 1;
        iOpen = 48.94 * 1;
        iHigh = 49.64 * 1;
        iLow = 48.00 * 1;
        iVol = 1415000 * 1;
        sVol = '1,415,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 47.81 * 1;
        iOpen = 48.55 * 1;
        iHigh = 49.02 * 1;
        iLow = 47.51 * 1;
        iVol = 1289400 * 1;
        sVol = '1,289,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 47.50 * 1;
        iOpen = 48.10 * 1;
        iHigh = 49.19 * 1;
        iLow = 47.20 * 1;
        iVol = 1347400 * 1;
        sVol = '1,347,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 49.49 * 1;
        iOpen = 47.53 * 1;
        iHigh = 49.93 * 1;
        iLow = 47.53 * 1;
        iVol = 4489900 * 1;
        sVol = '4,489,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 47.95 * 1;
        iOpen = 49.80 * 1;
        iHigh = 50.11 * 1;
        iLow = 47.93 * 1;
        iVol = 1832500 * 1;
        sVol = '1,832,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 49.47 * 1;
        iOpen = 47.62 * 1;
        iHigh = 49.55 * 1;
        iLow = 47.57 * 1;
        iVol = 1464000 * 1;
        sVol = '1,464,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 49.52 * 1;
        iOpen = 49.89 * 1;
        iHigh = 50.77 * 1;
        iLow = 49.16 * 1;
        iVol = 1978700 * 1;
        sVol = '1,978,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 52.32 * 1;
        iOpen = 51.00 * 1;
        iHigh = 53.53 * 1;
        iLow = 49.34 * 1;
        iVol = 2893300 * 1;
        sVol = '2,893,300';
            
        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 = 54.19 * 1;
        iOpen = 51.83 * 1;
        iHigh = 54.32 * 1;
        iLow = 51.19 * 1;
        iVol = 1980200 * 1;
        sVol = '1,980,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 52.95 * 1;
        iOpen = 53.97 * 1;
        iHigh = 54.26 * 1;
        iLow = 52.92 * 1;
        iVol = 1300900 * 1;
        sVol = '1,300,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 54.44 * 1;
        iOpen = 53.91 * 1;
        iHigh = 55.51 * 1;
        iLow = 53.31 * 1;
        iVol = 1578800 * 1;
        sVol = '1,578,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 53.04 * 1;
        iOpen = 54.24 * 1;
        iHigh = 55.53 * 1;
        iLow = 52.97 * 1;
        iVol = 1578600 * 1;
        sVol = '1,578,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 54.70 * 1;
        iOpen = 51.90 * 1;
        iHigh = 55.17 * 1;
        iLow = 51.81 * 1;
        iVol = 1360900 * 1;
        sVol = '1,360,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 57.45 * 1;
        iOpen = 56.00 * 1;
        iHigh = 58.45 * 1;
        iLow = 55.75 * 1;
        iVol = 1858800 * 1;
        sVol = '1,858,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 57.51 * 1;
        iOpen = 57.56 * 1;
        iHigh = 58.06 * 1;
        iLow = 56.76 * 1;
        iVol = 1197800 * 1;
        sVol = '1,197,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 57.78 * 1;
        iOpen = 57.92 * 1;
        iHigh = 59.11 * 1;
        iLow = 57.41 * 1;
        iVol = 1621900 * 1;
        sVol = '1,621,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 55.13 * 1;
        iOpen = 56.80 * 1;
        iHigh = 57.98 * 1;
        iLow = 55.07 * 1;
        iVol = 1516600 * 1;
        sVol = '1,516,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 59.48 * 1;
        iOpen = 57.96 * 1;
        iHigh = 59.83 * 1;
        iLow = 57.47 * 1;
        iVol = 1845300 * 1;
        sVol = '1,845,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 59.31 * 1;
        iOpen = 59.74 * 1;
        iHigh = 60.67 * 1;
        iLow = 57.19 * 1;
        iVol = 2955300 * 1;
        sVol = '2,955,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 60.44 * 1;
        iOpen = 58.74 * 1;
        iHigh = 61.50 * 1;
        iLow = 58.20 * 1;
        iVol = 1783300 * 1;
        sVol = '1,783,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 58.53 * 1;
        iOpen = 60.59 * 1;
        iHigh = 61.71 * 1;
        iLow = 58.35 * 1;
        iVol = 3532900 * 1;
        sVol = '3,532,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 56.43 * 1;
        iOpen = 57.88 * 1;
        iHigh = 58.22 * 1;
        iLow = 55.28 * 1;
        iVol = 2491700 * 1;
        sVol = '2,491,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 56.66 * 1;
        iOpen = 55.39 * 1;
        iHigh = 56.66 * 1;
        iLow = 54.45 * 1;
        iVol = 1432500 * 1;
        sVol = '1,432,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 57.02 * 1;
        iOpen = 57.31 * 1;
        iHigh = 57.58 * 1;
        iLow = 56.20 * 1;
        iVol = 931900 * 1;
        sVol = '931,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 56.33 * 1;
        iOpen = 54.90 * 1;
        iHigh = 56.74 * 1;
        iLow = 54.68 * 1;
        iVol = 1611500 * 1;
        sVol = '1,611,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 57.93 * 1;
        iOpen = 57.07 * 1;
        iHigh = 58.20 * 1;
        iLow = 56.80 * 1;
        iVol = 1315400 * 1;
        sVol = '1,315,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 58.03 * 1;
        iOpen = 57.59 * 1;
        iHigh = 58.36 * 1;
        iLow = 57.30 * 1;
        iVol = 957200 * 1;
        sVol = '957,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 57.89 * 1;
        iOpen = 57.77 * 1;
        iHigh = 58.44 * 1;
        iLow = 57.68 * 1;
        iVol = 739000 * 1;
        sVol = '739,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 56.07 * 1;
        iOpen = 57.19 * 1;
        iHigh = 57.50 * 1;
        iLow = 56.02 * 1;
        iVol = 754000 * 1;
        sVol = '754,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 56.80 * 1;
        iOpen = 56.62 * 1;
        iHigh = 57.22 * 1;
        iLow = 56.14 * 1;
        iVol = 773300 * 1;
        sVol = '773,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 56.98 * 1;
        iOpen = 56.89 * 1;
        iHigh = 57.02 * 1;
        iLow = 55.44 * 1;
        iVol = 1340400 * 1;
        sVol = '1,340,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 56.54 * 1;
        iOpen = 57.15 * 1;
        iHigh = 57.49 * 1;
        iLow = 56.30 * 1;
        iVol = 890800 * 1;
        sVol = '890,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 56.57 * 1;
        iOpen = 55.91 * 1;
        iHigh = 57.15 * 1;
        iLow = 55.81 * 1;
        iVol = 845000 * 1;
        sVol = '845,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 55.03 * 1;
        iOpen = 55.88 * 1;
        iHigh = 55.99 * 1;
        iLow = 54.91 * 1;
        iVol = 957700 * 1;
        sVol = '957,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 54.96 * 1;
        iOpen = 55.02 * 1;
        iHigh = 55.96 * 1;
        iLow = 54.09 * 1;
        iVol = 1608700 * 1;
        sVol = '1,608,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 55.32 * 1;
        iOpen = 54.57 * 1;
        iHigh = 56.17 * 1;
        iLow = 54.24 * 1;
        iVol = 1073200 * 1;
        sVol = '1,073,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 54.74 * 1;
        iOpen = 55.99 * 1;
        iHigh = 56.31 * 1;
        iLow = 54.57 * 1;
        iVol = 1206000 * 1;
        sVol = '1,206,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 53.78 * 1;
        iOpen = 54.65 * 1;
        iHigh = 55.15 * 1;
        iLow = 53.61 * 1;
        iVol = 1061000 * 1;
        sVol = '1,061,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 54.90 * 1;
        iOpen = 53.85 * 1;
        iHigh = 54.98 * 1;
        iLow = 53.57 * 1;
        iVol = 1048000 * 1;
        sVol = '1,048,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 54.93 * 1;
        iOpen = 56.80 * 1;
        iHigh = 57.05 * 1;
        iLow = 54.56 * 1;
        iVol = 1604600 * 1;
        sVol = '1,604,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 54.24 * 1;
        iOpen = 54.92 * 1;
        iHigh = 55.17 * 1;
        iLow = 53.60 * 1;
        iVol = 1474400 * 1;
        sVol = '1,474,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 51.51 * 1;
        iOpen = 53.16 * 1;
        iHigh = 53.68 * 1;
        iLow = 51.40 * 1;
        iVol = 1470800 * 1;
        sVol = '1,470,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 51.40 * 1;
        iOpen = 50.94 * 1;
        iHigh = 51.56 * 1;
        iLow = 50.65 * 1;
        iVol = 3377700 * 1;
        sVol = '3,377,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 51.26 * 1;
        iOpen = 51.52 * 1;
        iHigh = 52.25 * 1;
        iLow = 51.05 * 1;
        iVol = 1040900 * 1;
        sVol = '1,040,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 51.69 * 1;
        iOpen = 51.22 * 1;
        iHigh = 52.54 * 1;
        iLow = 51.22 * 1;
        iVol = 918200 * 1;
        sVol = '918,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 53.22 * 1;
        iOpen = 52.16 * 1;
        iHigh = 53.48 * 1;
        iLow = 52.16 * 1;
        iVol = 1027200 * 1;
        sVol = '1,027,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 52.47 * 1;
        iOpen = 52.55 * 1;
        iHigh = 52.99 * 1;
        iLow = 51.30 * 1;
        iVol = 892900 * 1;
        sVol = '892,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 53.51 * 1;
        iOpen = 52.49 * 1;
        iHigh = 53.57 * 1;
        iLow = 52.44 * 1;
        iVol = 543600 * 1;
        sVol = '543,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 54.07 * 1;
        iOpen = 53.76 * 1;
        iHigh = 54.25 * 1;
        iLow = 53.40 * 1;
        iVol = 781900 * 1;
        sVol = '781,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 53.20 * 1;
        iOpen = 54.08 * 1;
        iHigh = 54.50 * 1;
        iLow = 53.00 * 1;
        iVol = 583400 * 1;
        sVol = '583,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 53.51 * 1;
        iOpen = 53.29 * 1;
        iHigh = 54.14 * 1;
        iLow = 53.29 * 1;
        iVol = 519400 * 1;
        sVol = '519,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 52.94 * 1;
        iOpen = 53.09 * 1;
        iHigh = 53.28 * 1;
        iLow = 52.52 * 1;
        iVol = 1058900 * 1;
        sVol = '1,058,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 52.37 * 1;
        iOpen = 53.04 * 1;
        iHigh = 53.47 * 1;
        iLow = 51.70 * 1;
        iVol = 1007600 * 1;
        sVol = '1,007,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 53.29 * 1;
        iOpen = 52.82 * 1;
        iHigh = 53.39 * 1;
        iLow = 52.47 * 1;
        iVol = 1074300 * 1;
        sVol = '1,074,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 54.34 * 1;
        iOpen = 54.25 * 1;
        iHigh = 54.37 * 1;
        iLow = 52.84 * 1;
        iVol = 1683900 * 1;
        sVol = '1,683,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 56.19 * 1;
        iOpen = 55.00 * 1;
        iHigh = 56.45 * 1;
        iLow = 54.73 * 1;
        iVol = 1521100 * 1;
        sVol = '1,521,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 56.03 * 1;
        iOpen = 56.71 * 1;
        iHigh = 57.02 * 1;
        iLow = 56.02 * 1;
        iVol = 1137800 * 1;
        sVol = '1,137,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 55.29 * 1;
        iOpen = 55.00 * 1;
        iHigh = 55.65 * 1;
        iLow = 54.54 * 1;
        iVol = 1240800 * 1;
        sVol = '1,240,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 55.65 * 1;
        iOpen = 55.85 * 1;
        iHigh = 56.47 * 1;
        iLow = 55.44 * 1;
        iVol = 1075300 * 1;
        sVol = '1,075,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 56.77 * 1;
        iOpen = 55.95 * 1;
        iHigh = 56.93 * 1;
        iLow = 55.47 * 1;
        iVol = 1510700 * 1;
        sVol = '1,510,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 56.56 * 1;
        iOpen = 56.32 * 1;
        iHigh = 56.90 * 1;
        iLow = 56.22 * 1;
        iVol = 1069500 * 1;
        sVol = '1,069,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 55.41 * 1;
        iOpen = 56.38 * 1;
        iHigh = 56.60 * 1;
        iLow = 55.37 * 1;
        iVol = 1301500 * 1;
        sVol = '1,301,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 55.52 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.80 * 1;
        iLow = 55.37 * 1;
        iVol = 1112400 * 1;
        sVol = '1,112,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 54.30 * 1;
        iOpen = 54.96 * 1;
        iHigh = 55.08 * 1;
        iLow = 53.69 * 1;
        iVol = 1183000 * 1;
        sVol = '1,183,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 56.39 * 1;
        iOpen = 54.70 * 1;
        iHigh = 56.49 * 1;
        iLow = 54.10 * 1;
        iVol = 1113900 * 1;
        sVol = '1,113,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 57.21 * 1;
        iOpen = 56.47 * 1;
        iHigh = 57.73 * 1;
        iLow = 56.37 * 1;
        iVol = 1778100 * 1;
        sVol = '1,778,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 57.25 * 1;
        iOpen = 57.20 * 1;
        iHigh = 57.51 * 1;
        iLow = 56.38 * 1;
        iVol = 1117800 * 1;
        sVol = '1,117,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 57.40 * 1;
        iOpen = 56.66 * 1;
        iHigh = 57.52 * 1;
        iLow = 56.22 * 1;
        iVol = 1177400 * 1;
        sVol = '1,177,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 58.56 * 1;
        iOpen = 57.35 * 1;
        iHigh = 58.72 * 1;
        iLow = 57.15 * 1;
        iVol = 1354300 * 1;
        sVol = '1,354,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 62.64 * 1;
        iOpen = 58.74 * 1;
        iHigh = 62.98 * 1;
        iLow = 58.14 * 1;
        iVol = 3164200 * 1;
        sVol = '3,164,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 62.73 * 1;
        iOpen = 62.45 * 1;
        iHigh = 63.46 * 1;
        iLow = 62.04 * 1;
        iVol = 1989000 * 1;
        sVol = '1,989,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 64.59 * 1;
        iOpen = 62.93 * 1;
        iHigh = 64.70 * 1;
        iLow = 62.82 * 1;
        iVol = 1544200 * 1;
        sVol = '1,544,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 63.79 * 1;
        iOpen = 64.04 * 1;
        iHigh = 64.70 * 1;
        iLow = 63.41 * 1;
        iVol = 1763900 * 1;
        sVol = '1,763,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 63.06 * 1;
        iOpen = 63.26 * 1;
        iHigh = 63.95 * 1;
        iLow = 62.64 * 1;
        iVol = 1197600 * 1;
        sVol = '1,197,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 63.26 * 1;
        iOpen = 62.72 * 1;
        iHigh = 63.73 * 1;
        iLow = 62.49 * 1;
        iVol = 1538100 * 1;
        sVol = '1,538,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 62.38 * 1;
        iOpen = 62.80 * 1;
        iHigh = 63.02 * 1;
        iLow = 61.60 * 1;
        iVol = 940300 * 1;
        sVol = '940,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 62.51 * 1;
        iOpen = 62.48 * 1;
        iHigh = 62.76 * 1;
        iLow = 61.74 * 1;
        iVol = 894200 * 1;
        sVol = '894,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 60.96 * 1;
        iOpen = 61.88 * 1;
        iHigh = 62.30 * 1;
        iLow = 60.89 * 1;
        iVol = 1015200 * 1;
        sVol = '1,015,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 60.09 * 1;
        iOpen = 61.37 * 1;
        iHigh = 61.69 * 1;
        iLow = 59.86 * 1;
        iVol = 938000 * 1;
        sVol = '938,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 61.79 * 1;
        iOpen = 59.91 * 1;
        iHigh = 61.98 * 1;
        iLow = 59.78 * 1;
        iVol = 1291100 * 1;
        sVol = '1,291,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 62.63 * 1;
        iOpen = 61.63 * 1;
        iHigh = 62.82 * 1;
        iLow = 61.23 * 1;
        iVol = 1041800 * 1;
        sVol = '1,041,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 61.96 * 1;
        iOpen = 62.26 * 1;
        iHigh = 62.81 * 1;
        iLow = 61.53 * 1;
        iVol = 1068000 * 1;
        sVol = '1,068,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 62.21 * 1;
        iOpen = 61.26 * 1;
        iHigh = 62.67 * 1;
        iLow = 61.11 * 1;
        iVol = 1497800 * 1;
        sVol = '1,497,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 62.17 * 1;
        iOpen = 61.40 * 1;
        iHigh = 63.06 * 1;
        iLow = 61.35 * 1;
        iVol = 948000 * 1;
        sVol = '948,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 61.25 * 1;
        iOpen = 61.73 * 1;
        iHigh = 62.11 * 1;
        iLow = 61.20 * 1;
        iVol = 863900 * 1;
        sVol = '863,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 60.48 * 1;
        iOpen = 60.71 * 1;
        iHigh = 61.33 * 1;
        iLow = 60.03 * 1;
        iVol = 1757800 * 1;
        sVol = '1,757,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 60.17 * 1;
        iOpen = 60.58 * 1;
        iHigh = 61.22 * 1;
        iLow = 59.87 * 1;
        iVol = 1475200 * 1;
        sVol = '1,475,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 60.20 * 1;
        iOpen = 60.50 * 1;
        iHigh = 60.75 * 1;
        iLow = 59.44 * 1;
        iVol = 1031900 * 1;
        sVol = '1,031,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 59.67 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.98 * 1;
        iLow = 58.69 * 1;
        iVol = 1360300 * 1;
        sVol = '1,360,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 59.68 * 1;
        iOpen = 59.68 * 1;
        iHigh = 60.45 * 1;
        iLow = 59.50 * 1;
        iVol = 1179600 * 1;
        sVol = '1,179,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 57.75 * 1;
        iOpen = 59.67 * 1;
        iHigh = 59.88 * 1;
        iLow = 57.68 * 1;
        iVol = 2404900 * 1;
        sVol = '2,404,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 58.84 * 1;
        iOpen = 58.07 * 1;
        iHigh = 59.68 * 1;
        iLow = 57.70 * 1;
        iVol = 1954900 * 1;
        sVol = '1,954,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 59.00 * 1;
        iOpen = 58.32 * 1;
        iHigh = 59.50 * 1;
        iLow = 57.96 * 1;
        iVol = 2176800 * 1;
        sVol = '2,176,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 60.20 * 1;
        iOpen = 59.42 * 1;
        iHigh = 60.34 * 1;
        iLow = 58.60 * 1;
        iVol = 2947700 * 1;
        sVol = '2,947,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 57.78 * 1;
        iOpen = 59.92 * 1;
        iHigh = 60.17 * 1;
        iLow = 57.35 * 1;
        iVol = 1695800 * 1;
        sVol = '1,695,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 56.80 * 1;
        iOpen = 57.83 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.55 * 1;
        iVol = 1165000 * 1;
        sVol = '1,165,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 57.21 * 1;
        iOpen = 56.82 * 1;
        iHigh = 57.40 * 1;
        iLow = 56.64 * 1;
        iVol = 946300 * 1;
        sVol = '946,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 54.92 * 1;
        iOpen = 57.14 * 1;
        iHigh = 57.57 * 1;
        iLow = 54.81 * 1;
        iVol = 1373900 * 1;
        sVol = '1,373,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 53.20 * 1;
        iOpen = 54.61 * 1;
        iHigh = 54.61 * 1;
        iLow = 52.12 * 1;
        iVol = 1421300 * 1;
        sVol = '1,421,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 51.51 * 1;
        iOpen = 51.97 * 1;
        iHigh = 52.57 * 1;
        iLow = 51.25 * 1;
        iVol = 1485100 * 1;
        sVol = '1,485,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 52.45 * 1;
        iOpen = 52.82 * 1;
        iHigh = 53.33 * 1;
        iLow = 51.85 * 1;
        iVol = 1203100 * 1;
        sVol = '1,203,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 50.20 * 1;
        iOpen = 50.82 * 1;
        iHigh = 51.12 * 1;
        iLow = 49.62 * 1;
        iVol = 1766800 * 1;
        sVol = '1,766,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 52.00 * 1;
        iOpen = 49.54 * 1;
        iHigh = 52.16 * 1;
        iLow = 49.14 * 1;
        iVol = 1595900 * 1;
        sVol = '1,595,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 51.22 * 1;
        iOpen = 51.45 * 1;
        iHigh = 51.63 * 1;
        iLow = 50.63 * 1;
        iVol = 4315600 * 1;
        sVol = '4,315,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 52.07 * 1;
        iOpen = 51.90 * 1;
        iHigh = 52.67 * 1;
        iLow = 51.45 * 1;
        iVol = 1350100 * 1;
        sVol = '1,350,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 52.89 * 1;
        iOpen = 52.94 * 1;
        iHigh = 53.98 * 1;
        iLow = 52.48 * 1;
        iVol = 1174000 * 1;
        sVol = '1,174,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 51.51 * 1;
        iOpen = 52.81 * 1;
        iHigh = 53.08 * 1;
        iLow = 51.48 * 1;
        iVol = 1269400 * 1;
        sVol = '1,269,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 51.17 * 1;
        iOpen = 51.63 * 1;
        iHigh = 52.72 * 1;
        iLow = 50.85 * 1;
        iVol = 1154300 * 1;
        sVol = '1,154,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 51.84 * 1;
        iOpen = 50.50 * 1;
        iHigh = 51.87 * 1;
        iLow = 50.07 * 1;
        iVol = 876200 * 1;
        sVol = '876,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 52.28 * 1;
        iOpen = 52.32 * 1;
        iHigh = 53.15 * 1;
        iLow = 52.04 * 1;
        iVol = 1246400 * 1;
        sVol = '1,246,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 53.35 * 1;
        iOpen = 52.39 * 1;
        iHigh = 53.50 * 1;
        iLow = 52.34 * 1;
        iVol = 1023300 * 1;
        sVol = '1,023,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 54.44 * 1;
        iOpen = 54.09 * 1;
        iHigh = 54.59 * 1;
        iLow = 53.88 * 1;
        iVol = 990000 * 1;
        sVol = '990,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 54.40 * 1;
        iOpen = 55.22 * 1;
        iHigh = 55.39 * 1;
        iLow = 54.37 * 1;
        iVol = 1291000 * 1;
        sVol = '1,291,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 55.50 * 1;
        iOpen = 54.86 * 1;
        iHigh = 56.01 * 1;
        iLow = 54.30 * 1;
        iVol = 1107000 * 1;
        sVol = '1,107,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 56.56 * 1;
        iOpen = 55.80 * 1;
        iHigh = 57.29 * 1;
        iLow = 55.80 * 1;
        iVol = 1356300 * 1;
        sVol = '1,356,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 55.67 * 1;
        iOpen = 56.47 * 1;
        iHigh = 56.49 * 1;
        iLow = 54.91 * 1;
        iVol = 1718100 * 1;
        sVol = '1,718,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 56.62 * 1;
        iOpen = 55.01 * 1;
        iHigh = 56.76 * 1;
        iLow = 54.82 * 1;
        iVol = 1889300 * 1;
        sVol = '1,889,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 56.50 * 1;
        iOpen = 56.30 * 1;
        iHigh = 56.59 * 1;
        iLow = 55.75 * 1;
        iVol = 1443500 * 1;
        sVol = '1,443,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 57.42 * 1;
        iOpen = 56.53 * 1;
        iHigh = 57.67 * 1;
        iLow = 56.47 * 1;
        iVol = 1397500 * 1;
        sVol = '1,397,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 57.60 * 1;
        iOpen = 57.40 * 1;
        iHigh = 58.00 * 1;
        iLow = 57.36 * 1;
        iVol = 1146100 * 1;
        sVol = '1,146,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 57.83 * 1;
        iOpen = 58.54 * 1;
        iHigh = 58.78 * 1;
        iLow = 57.69 * 1;
        iVol = 1396300 * 1;
        sVol = '1,396,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 57.77 * 1;
        iOpen = 58.00 * 1;
        iHigh = 58.15 * 1;
        iLow = 56.80 * 1;
        iVol = 1481700 * 1;
        sVol = '1,481,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 56.81 * 1;
        iOpen = 57.76 * 1;
        iHigh = 58.43 * 1;
        iLow = 56.44 * 1;
        iVol = 1152600 * 1;
        sVol = '1,152,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 57.19 * 1;
        iOpen = 56.90 * 1;
        iHigh = 57.29 * 1;
        iLow = 56.39 * 1;
        iVol = 959000 * 1;
        sVol = '959,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 56.57 * 1;
        iOpen = 57.53 * 1;
        iHigh = 57.70 * 1;
        iLow = 55.96 * 1;
        iVol = 1115000 * 1;
        sVol = '1,115,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 56.52 * 1;
        iOpen = 55.85 * 1;
        iHigh = 56.61 * 1;
        iLow = 55.79 * 1;
        iVol = 858400 * 1;
        sVol = '858,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 55.87 * 1;
        iOpen = 55.89 * 1;
        iHigh = 56.42 * 1;
        iLow = 55.57 * 1;
        iVol = 844200 * 1;
        sVol = '844,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 55.62 * 1;
        iOpen = 55.60 * 1;
        iHigh = 56.02 * 1;
        iLow = 54.89 * 1;
        iVol = 1000400 * 1;
        sVol = '1,000,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 56.62 * 1;
        iOpen = 55.69 * 1;
        iHigh = 56.64 * 1;
        iLow = 55.50 * 1;
        iVol = 927700 * 1;
        sVol = '927,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 54.46 * 1;
        iOpen = 55.72 * 1;
        iHigh = 55.73 * 1;
        iLow = 54.35 * 1;
        iVol = 1726300 * 1;
        sVol = '1,726,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 53.13 * 1;
        iOpen = 54.14 * 1;
        iHigh = 54.49 * 1;
        iLow = 53.08 * 1;
        iVol = 1615300 * 1;
        sVol = '1,615,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 54.67 * 1;
        iOpen = 53.50 * 1;
        iHigh = 54.76 * 1;
        iLow = 53.34 * 1;
        iVol = 1665400 * 1;
        sVol = '1,665,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 55.40 * 1;
        iOpen = 52.39 * 1;
        iHigh = 56.05 * 1;
        iLow = 51.98 * 1;
        iVol = 3899300 * 1;
        sVol = '3,899,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 54.97 * 1;
        iOpen = 55.21 * 1;
        iHigh = 55.63 * 1;
        iLow = 54.51 * 1;
        iVol = 1477200 * 1;
        sVol = '1,477,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 54.35 * 1;
        iOpen = 54.36 * 1;
        iHigh = 54.55 * 1;
        iLow = 52.86 * 1;
        iVol = 1329600 * 1;
        sVol = '1,329,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 53.89 * 1;
        iOpen = 54.53 * 1;
        iHigh = 55.25 * 1;
        iLow = 53.83 * 1;
        iVol = 1282600 * 1;
        sVol = '1,282,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 53.60 * 1;
        iOpen = 53.60 * 1;
        iHigh = 54.36 * 1;
        iLow = 52.99 * 1;
        iVol = 1653900 * 1;
        sVol = '1,653,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 55.00 * 1;
        iOpen = 54.53 * 1;
        iHigh = 55.09 * 1;
        iLow = 53.92 * 1;
        iVol = 1331500 * 1;
        sVol = '1,331,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 54.77 * 1;
        iOpen = 55.49 * 1;
        iHigh = 55.67 * 1;
        iLow = 54.30 * 1;
        iVol = 2269200 * 1;
        sVol = '2,269,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 54.66 * 1;
        iOpen = 54.25 * 1;
        iHigh = 55.03 * 1;
        iLow = 54.07 * 1;
        iVol = 1691000 * 1;
        sVol = '1,691,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 53.82 * 1;
        iOpen = 55.20 * 1;
        iHigh = 55.44 * 1;
        iLow = 53.55 * 1;
        iVol = 1042200 * 1;
        sVol = '1,042,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 52.90 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.53 * 1;
        iLow = 52.48 * 1;
        iVol = 1515000 * 1;
        sVol = '1,515,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 52.52 * 1;
        iOpen = 53.02 * 1;
        iHigh = 53.39 * 1;
        iLow = 52.06 * 1;
        iVol = 1383800 * 1;
        sVol = '1,383,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 53.07 * 1;
        iOpen = 52.77 * 1;
        iHigh = 53.15 * 1;
        iLow = 52.28 * 1;
        iVol = 1182400 * 1;
        sVol = '1,182,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 51.64 * 1;
        iOpen = 52.81 * 1;
        iHigh = 53.18 * 1;
        iLow = 51.62 * 1;
        iVol = 1386700 * 1;
        sVol = '1,386,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 52.92 * 1;
        iOpen = 52.00 * 1;
        iHigh = 53.32 * 1;
        iLow = 51.70 * 1;
        iVol = 1112300 * 1;
        sVol = '1,112,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 54.35 * 1;
        iOpen = 52.86 * 1;
        iHigh = 54.48 * 1;
        iLow = 52.48 * 1;
        iVol = 1100800 * 1;
        sVol = '1,100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 54.12 * 1;
        iOpen = 54.72 * 1;
        iHigh = 55.02 * 1;
        iLow = 54.08 * 1;
        iVol = 986400 * 1;
        sVol = '986,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 54.09 * 1;
        iOpen = 54.14 * 1;
        iHigh = 54.80 * 1;
        iLow = 53.91 * 1;
        iVol = 722400 * 1;
        sVol = '722,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 54.03 * 1;
        iOpen = 54.07 * 1;
        iHigh = 54.69 * 1;
        iLow = 53.53 * 1;
        iVol = 643100 * 1;
        sVol = '643,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 52.75 * 1;
        iOpen = 53.90 * 1;
        iHigh = 53.91 * 1;
        iLow = 52.54 * 1;
        iVol = 929600 * 1;
        sVol = '929,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 49.84 * 1;
        iOpen = 52.62 * 1;
        iHigh = 53.03 * 1;
        iLow = 49.74 * 1;
        iVol = 2460300 * 1;
        sVol = '2,460,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 50.58 * 1;
        iOpen = 50.18 * 1;
        iHigh = 50.72 * 1;
        iLow = 49.58 * 1;
        iVol = 1495100 * 1;
        sVol = '1,495,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 49.18 * 1;
        iOpen = 50.07 * 1;
        iHigh = 50.34 * 1;
        iLow = 49.05 * 1;
        iVol = 1560500 * 1;
        sVol = '1,560,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 47.31 * 1;
        iOpen = 48.58 * 1;
        iHigh = 48.96 * 1;
        iLow = 47.30 * 1;
        iVol = 1813000 * 1;
        sVol = '1,813,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 48.37 * 1;
        iOpen = 47.58 * 1;
        iHigh = 48.63 * 1;
        iLow = 47.23 * 1;
        iVol = 1412400 * 1;
        sVol = '1,412,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 51.35 * 1;
        iOpen = 49.54 * 1;
        iHigh = 51.86 * 1;
        iLow = 49.34 * 1;
        iVol = 1516500 * 1;
        sVol = '1,516,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 50.44 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.50 * 1;
        iLow = 50.31 * 1;
        iVol = 883200 * 1;
        sVol = '883,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 51.42 * 1;
        iOpen = 50.09 * 1;
        iHigh = 51.63 * 1;
        iLow = 50.02 * 1;
        iVol = 969500 * 1;
        sVol = '969,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 53.68 * 1;
        iOpen = 51.74 * 1;
        iHigh = 53.69 * 1;
        iLow = 51.63 * 1;
        iVol = 1033200 * 1;
        sVol = '1,033,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 51.71 * 1;
        iOpen = 53.76 * 1;
        iHigh = 53.84 * 1;
        iLow = 51.46 * 1;
        iVol = 1136600 * 1;
        sVol = '1,136,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 51.51 * 1;
        iOpen = 51.57 * 1;
        iHigh = 51.79 * 1;
        iLow = 50.95 * 1;
        iVol = 1344600 * 1;
        sVol = '1,344,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 51.71 * 1;
        iOpen = 51.45 * 1;
        iHigh = 52.21 * 1;
        iLow = 51.11 * 1;
        iVol = 834100 * 1;
        sVol = '834,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 52.29 * 1;
        iOpen = 52.09 * 1;
        iHigh = 52.91 * 1;
        iLow = 51.93 * 1;
        iVol = 913800 * 1;
        sVol = '913,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 51.69 * 1;
        iOpen = 52.74 * 1;
        iHigh = 52.93 * 1;
        iLow = 51.45 * 1;
        iVol = 998700 * 1;
        sVol = '998,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 52.42 * 1;
        iOpen = 51.33 * 1;
        iHigh = 52.61 * 1;
        iLow = 51.31 * 1;
        iVol = 1202900 * 1;
        sVol = '1,202,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 52.36 * 1;
        iOpen = 52.37 * 1;
        iHigh = 52.54 * 1;
        iLow = 51.89 * 1;
        iVol = 2276900 * 1;
        sVol = '2,276,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 48.90 * 1;
        iOpen = 49.30 * 1;
        iHigh = 50.09 * 1;
        iLow = 48.45 * 1;
        iVol = 3101300 * 1;
        sVol = '3,101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 48.32 * 1;
        iOpen = 48.47 * 1;
        iHigh = 49.05 * 1;
        iLow = 48.21 * 1;
        iVol = 1107900 * 1;
        sVol = '1,107,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 47.67 * 1;
        iOpen = 47.58 * 1;
        iHigh = 48.33 * 1;
        iLow = 47.05 * 1;
        iVol = 1661800 * 1;
        sVol = '1,661,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 48.24 * 1;
        iOpen = 46.85 * 1;
        iHigh = 48.35 * 1;
        iLow = 46.78 * 1;
        iVol = 1589800 * 1;
        sVol = '1,589,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 49.19 * 1;
        iOpen = 48.25 * 1;
        iHigh = 49.62 * 1;
        iLow = 48.20 * 1;
        iVol = 1307400 * 1;
        sVol = '1,307,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 49.51 * 1;
        iOpen = 48.06 * 1;
        iHigh = 49.73 * 1;
        iLow = 48.01 * 1;
        iVol = 1004800 * 1;
        sVol = '1,004,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 50.17 * 1;
        iOpen = 49.46 * 1;
        iHigh = 50.19 * 1;
        iLow = 48.86 * 1;
        iVol = 888300 * 1;
        sVol = '888,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 51.89 * 1;
        iOpen = 50.19 * 1;
        iHigh = 51.91 * 1;
        iLow = 49.93 * 1;
        iVol = 1237600 * 1;
        sVol = '1,237,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 51.39 * 1;
        iOpen = 52.46 * 1;
        iHigh = 52.46 * 1;
        iLow = 51.38 * 1;
        iVol = 1422500 * 1;
        sVol = '1,422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 52.40 * 1;
        iOpen = 50.91 * 1;
        iHigh = 52.87 * 1;
        iLow = 50.91 * 1;
        iVol = 652700 * 1;
        sVol = '652,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 51.10 * 1;
        iOpen = 51.83 * 1;
        iHigh = 52.06 * 1;
        iLow = 51.09 * 1;
        iVol = 947100 * 1;
        sVol = '947,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 51.21 * 1;
        iOpen = 50.51 * 1;
        iHigh = 51.33 * 1;
        iLow = 49.86 * 1;
        iVol = 945500 * 1;
        sVol = '945,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 52.95 * 1;
        iOpen = 50.99 * 1;
        iHigh = 53.42 * 1;
        iLow = 50.90 * 1;
        iVol = 1405200 * 1;
        sVol = '1,405,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 52.74 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.36 * 1;
        iLow = 52.50 * 1;
        iVol = 1011400 * 1;
        sVol = '1,011,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 53.30 * 1;
        iOpen = 53.10 * 1;
        iHigh = 53.74 * 1;
        iLow = 52.75 * 1;
        iVol = 930400 * 1;
        sVol = '930,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 55.60 * 1;
        iOpen = 53.50 * 1;
        iHigh = 56.06 * 1;
        iLow = 53.49 * 1;
        iVol = 1949100 * 1;
        sVol = '1,949,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 55.86 * 1;
        iOpen = 55.82 * 1;
        iHigh = 56.08 * 1;
        iLow = 55.46 * 1;
        iVol = 1340600 * 1;
        sVol = '1,340,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 54.07 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.00 * 1;
        iLow = 53.93 * 1;
        iVol = 976100 * 1;
        sVol = '976,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 53.24 * 1;
        iOpen = 53.71 * 1;
        iHigh = 53.71 * 1;
        iLow = 52.86 * 1;
        iVol = 979700 * 1;
        sVol = '979,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 54.29 * 1;
        iOpen = 53.24 * 1;
        iHigh = 54.51 * 1;
        iLow = 53.24 * 1;
        iVol = 1047000 * 1;
        sVol = '1,047,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 54.78 * 1;
        iOpen = 54.50 * 1;
        iHigh = 54.87 * 1;
        iLow = 54.03 * 1;
        iVol = 1243600 * 1;
        sVol = '1,243,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 55.32 * 1;
        iOpen = 55.11 * 1;
        iHigh = 55.47 * 1;
        iLow = 54.60 * 1;
        iVol = 2124600 * 1;
        sVol = '2,124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 55.86 * 1;
        iOpen = 55.11 * 1;
        iHigh = 56.18 * 1;
        iLow = 54.30 * 1;
        iVol = 2121500 * 1;
        sVol = '2,121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 54.15 * 1;
        iOpen = 55.88 * 1;
        iHigh = 56.09 * 1;
        iLow = 53.76 * 1;
        iVol = 1455600 * 1;
        sVol = '1,455,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 56.61 * 1;
        iOpen = 54.92 * 1;
        iHigh = 56.65 * 1;
        iLow = 54.46 * 1;
        iVol = 1559300 * 1;
        sVol = '1,559,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 55.53 * 1;
        iOpen = 56.37 * 1;
        iHigh = 56.92 * 1;
        iLow = 55.25 * 1;
        iVol = 1247100 * 1;
        sVol = '1,247,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 55.73 * 1;
        iOpen = 55.75 * 1;
        iHigh = 57.07 * 1;
        iLow = 55.41 * 1;
        iVol = 3945400 * 1;
        sVol = '3,945,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 57.98 * 1;
        iOpen = 56.59 * 1;
        iHigh = 58.92 * 1;
        iLow = 56.20 * 1;
        iVol = 2937500 * 1;
        sVol = '2,937,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 57.68 * 1;
        iOpen = 57.71 * 1;
        iHigh = 57.95 * 1;
        iLow = 56.96 * 1;
        iVol = 2365100 * 1;
        sVol = '2,365,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 57.86 * 1;
        iOpen = 57.05 * 1;
        iHigh = 58.05 * 1;
        iLow = 56.82 * 1;
        iVol = 2061800 * 1;
        sVol = '2,061,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 58.18 * 1;
        iOpen = 57.20 * 1;
        iHigh = 58.51 * 1;
        iLow = 56.94 * 1;
        iVol = 1755400 * 1;
        sVol = '1,755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 58.88 * 1;
        iOpen = 57.49 * 1;
        iHigh = 59.26 * 1;
        iLow = 56.69 * 1;
        iVol = 2042300 * 1;
        sVol = '2,042,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 58.72 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.57 * 1;
        iLow = 58.18 * 1;
        iVol = 1818000 * 1;
        sVol = '1,818,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 58.76 * 1;
        iOpen = 58.96 * 1;
        iHigh = 59.20 * 1;
        iLow = 58.48 * 1;
        iVol = 1292700 * 1;
        sVol = '1,292,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 58.95 * 1;
        iOpen = 57.75 * 1;
        iHigh = 59.02 * 1;
        iLow = 57.41 * 1;
        iVol = 1288200 * 1;
        sVol = '1,288,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 58.54 * 1;
        iOpen = 58.96 * 1;
        iHigh = 59.95 * 1;
        iLow = 58.49 * 1;
        iVol = 1711100 * 1;
        sVol = '1,711,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 58.41 * 1;
        iOpen = 58.83 * 1;
        iHigh = 59.26 * 1;
        iLow = 58.16 * 1;
        iVol = 1302900 * 1;
        sVol = '1,302,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 57.84 * 1;
        iOpen = 58.27 * 1;
        iHigh = 58.52 * 1;
        iLow = 57.80 * 1;
        iVol = 889800 * 1;
        sVol = '889,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 58.00 * 1;
        iOpen = 57.68 * 1;
        iHigh = 58.03 * 1;
        iLow = 56.68 * 1;
        iVol = 1049800 * 1;
        sVol = '1,049,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 55.21 * 1;
        iOpen = 57.04 * 1;
        iHigh = 57.52 * 1;
        iLow = 55.17 * 1;
        iVol = 1666100 * 1;
        sVol = '1,666,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 55.24 * 1;
        iOpen = 55.01 * 1;
        iHigh = 56.09 * 1;
        iLow = 55.01 * 1;
        iVol = 1132000 * 1;
        sVol = '1,132,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 56.11 * 1;
        iOpen = 55.75 * 1;
        iHigh = 56.48 * 1;
        iLow = 55.65 * 1;
        iVol = 1030618 * 1;
        sVol = '1,030,618';
            
        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 = 56.48 * 1;
        iOpen = 55.55 * 1;
        iHigh = 56.53 * 1;
        iLow = 55.38 * 1;
        iVol = 1142210 * 1;
        sVol = '1,142,210';
            
        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 = 56.68 * 1;
        iOpen = 56.65 * 1;
        iHigh = 57.46 * 1;
        iLow = 56.63 * 1;
        iVol = 839129 * 1;
        sVol = '839,129';
            
        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 = 56.32 * 1;
        iOpen = 56.77 * 1;
        iHigh = 57.02 * 1;
        iLow = 56.23 * 1;
        iVol = 869971 * 1;
        sVol = '869,971';
            
        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 = 56.44 * 1;
        iOpen = 56.55 * 1;
        iHigh = 56.82 * 1;
        iLow = 55.945 * 1;
        iVol = 747422 * 1;
        sVol = '747,422';
            
        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 = 56.6 * 1;
        iOpen = 56.09 * 1;
        iHigh = 57.43 * 1;
        iLow = 56.23 * 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(2023, 7, 25);
        iClose = 58.04 * 1;
        iOpen = 57.15 * 1;
        iHigh = 58.29 * 1;
        iLow = 56.65 * 1;
        iVol = 1258080 * 1;
        sVol = '1,258,080';
            
        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 = 58.25 * 1;
        iOpen = 58.26 * 1;
        iHigh = 59.23 * 1;
        iLow = 58.11 * 1;
        iVol = 815009 * 1;
        sVol = '815,009';
            
        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 = 58.95 * 1;
        iOpen = 58.3 * 1;
        iHigh = 58.985 * 1;
        iLow = 58.07 * 1;
        iVol = 837738 * 1;
        sVol = '837,738';
            
        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 = 58.88 * 1;
        iOpen = 58.97 * 1;
        iHigh = 59.37 * 1;
        iLow = 58.66 * 1;
        iVol = 968737 * 1;
        sVol = '968,737';
            
        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 = 58.02 * 1;
        iOpen = 58.87 * 1;
        iHigh = 58.915 * 1;
        iLow = 57.84 * 1;
        iVol = 995401 * 1;
        sVol = '995,401';
            
        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 = 51.98 * 1;
        iOpen = 52.52 * 1;
        iHigh = 53.81 * 1;
        iLow = 49.91 * 1;
        iVol = 8549965 * 1;
        sVol = '8,549,965';
            
        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 = 51.11 * 1;
        iOpen = 52.27 * 1;
        iHigh = 52.41 * 1;
        iLow = 50.425 * 1;
        iVol = 3498076 * 1;
        sVol = '3,498,076';
            
        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 = 49.98 * 1;
        iOpen = 50 * 1;
        iHigh = 50.87 * 1;
        iLow = 49.8 * 1;
        iVol = 1697170 * 1;
        sVol = '1,697,170';
            
        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 = 49.61 * 1;
        iOpen = 49.67 * 1;
        iHigh = 50.05 * 1;
        iLow = 49.19 * 1;
        iVol = 1514467 * 1;
        sVol = '1,514,467';
            
        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 = 50.44 * 1;
        iOpen = 49.99 * 1;
        iHigh = 50.915 * 1;
        iLow = 49.58 * 1;
        iVol = 2450018 * 1;
        sVol = '2,450,018';
            
        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 = 50.08 * 1;
        iOpen = 50.75 * 1;
        iHigh = 51.38 * 1;
        iLow = 49.96 * 1;
        iVol = 1110470 * 1;
        sVol = '1,110,470';
            
        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 = 50.16 * 1;
        iOpen = 49.97 * 1;
        iHigh = 50.62 * 1;
        iLow = 49.75 * 1;
        iVol = 927623 * 1;
        sVol = '927,623';
            
        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 = 50.14 * 1;
        iOpen = 50.26 * 1;
        iHigh = 50.37 * 1;
        iLow = 49.76 * 1;
        iVol = 1526288 * 1;
        sVol = '1,526,288';
            
        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 = 50.39 * 1;
        iOpen = 50.72 * 1;
        iHigh = 51.07 * 1;
        iLow = 49.92 * 1;
        iVol = 1475920 * 1;
        sVol = '1,475,920';
            
        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 = 49.95 * 1;
        iOpen = 50.16 * 1;
        iHigh = 50.45 * 1;
        iLow = 49.81 * 1;
        iVol = 1744823 * 1;
        sVol = '1,744,823';
            
        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 = 49.82 * 1;
        iOpen = 50.07 * 1;
        iHigh = 50.26 * 1;
        iLow = 49.75 * 1;
        iVol = 1227862 * 1;
        sVol = '1,227,862';
            
        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 = 49.4 * 1;
        iOpen = 49.81 * 1;
        iHigh = 50.2 * 1;
        iLow = 48.87 * 1;
        iVol = 1466988 * 1;
        sVol = '1,466,988';
            
        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 = 48.61 * 1;
        iOpen = 49.69 * 1;
        iHigh = 50.035 * 1;
        iLow = 48.55 * 1;
        iVol = 924500 * 1;
        sVol = '924,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 47.18 * 1;
        iOpen = 48.33 * 1;
        iHigh = 48.4 * 1;
        iLow = 47.16 * 1;
        iVol = 1227676 * 1;
        sVol = '1,227,676';
            
        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 = 46.64 * 1;
        iOpen = 47.12 * 1;
        iHigh = 47.5 * 1;
        iLow = 46.29 * 1;
        iVol = 1108913 * 1;
        sVol = '1,108,913';
            
        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 = 46.74 * 1;
        iOpen = 46.56 * 1;
        iHigh = 47.2801 * 1;
        iLow = 46.48 * 1;
        iVol = 1100397 * 1;
        sVol = '1,100,397';
            
        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 = 45.96 * 1;
        iOpen = 46 * 1;
        iHigh = 46.7 * 1;
        iLow = 45.05 * 1;
        iVol = 1350742 * 1;
        sVol = '1,350,742';
            
        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 = 47.9 * 1;
        iOpen = 46.45 * 1;
        iHigh = 48.0687 * 1;
        iLow = 45.87 * 1;
        iVol = 2304314 * 1;
        sVol = '2,304,314';
            
        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 = 48.5 * 1;
        iOpen = 47.98 * 1;
        iHigh = 48.83 * 1;
        iLow = 47.94 * 1;
        iVol = 1491841 * 1;
        sVol = '1,491,841';
            
        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 = 49.98 * 1;
        iOpen = 49.06 * 1;
        iHigh = 50.415 * 1;
        iLow = 48.75 * 1;
        iVol = 2002582 * 1;
        sVol = '2,002,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 48.87 * 1;
        iOpen = 50 * 1;
        iHigh = 50.375 * 1;
        iLow = 48.46 * 1;
        iVol = 1747819 * 1;
        sVol = '1,747,819';
            
        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 = 48.57 * 1;
        iOpen = 48.37 * 1;
        iHigh = 49.8 * 1;
        iLow = 48.28 * 1;
        iVol = 1357696 * 1;
        sVol = '1,357,696';
            
        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 = 47.65 * 1;
        iOpen = 48.8 * 1;
        iHigh = 48.815 * 1;
        iLow = 47.24 * 1;
        iVol = 1341186 * 1;
        sVol = '1,341,186';
            
        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 = 46.85 * 1;
        iOpen = 47.4 * 1;
        iHigh = 47.96 * 1;
        iLow = 46.66 * 1;
        iVol = 856025 * 1;
        sVol = '856,025';
            
        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 = 46.95 * 1;
        iOpen = 46.6 * 1;
        iHigh = 47.745 * 1;
        iLow = 46.375 * 1;
        iVol = 1021251 * 1;
        sVol = '1,021,251';
            
        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 = 47.51 * 1;
        iOpen = 46.83 * 1;
        iHigh = 48.035 * 1;
        iLow = 46.6 * 1;
        iVol = 1059177 * 1;
        sVol = '1,059,177';
            
        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 = 48.65 * 1;
        iOpen = 47.99 * 1;
        iHigh = 49.145 * 1;
        iLow = 47.81 * 1;
        iVol = 1034922 * 1;
        sVol = '1,034,922';
            
        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 = 49.45 * 1;
        iOpen = 48.01 * 1;
        iHigh = 49.59 * 1;
        iLow = 48.155 * 1;
        iVol = 1387334 * 1;
        sVol = '1,387,334';
            
        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 = 48.37 * 1;
        iOpen = 49.75 * 1;
        iHigh = 49.46 * 1;
        iLow = 47.87 * 1;
        iVol = 628221 * 1;
        sVol = '628,221';
            
        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 = 48.12 * 1;
        iOpen = 48.88 * 1;
        iHigh = 48.96 * 1;
        iLow = 48.005 * 1;
        iVol = 829771 * 1;
        sVol = '829,771';
            
        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 = 47.97 * 1;
        iOpen = 48.19 * 1;
        iHigh = 48.24 * 1;
        iLow = 46.87 * 1;
        iVol = 1076958 * 1;
        sVol = '1,076,958';
            
        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 = 48.7 * 1;
        iOpen = 47.61 * 1;
        iHigh = 49.11 * 1;
        iLow = 47.795 * 1;
        iVol = 733910 * 1;
        sVol = '733,910';
            
        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 = 47.95 * 1;
        iOpen = 47.95 * 1;
        iHigh = 48.315 * 1;
        iLow = 47.44 * 1;
        iVol = 792234 * 1;
        sVol = '792,234';
            
        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 = 47.18 * 1;
        iOpen = 47.63 * 1;
        iHigh = 48.12 * 1;
        iLow = 46.92 * 1;
        iVol = 1033307 * 1;
        sVol = '1,033,307';
            
        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 = 46.18 * 1;
        iOpen = 47.2 * 1;
        iHigh = 47.23 * 1;
        iLow = 46.165 * 1;
        iVol = 1081582 * 1;
        sVol = '1,081,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 45.61 * 1;
        iOpen = 45.5 * 1;
        iHigh = 46.41 * 1;
        iLow = 45.31 * 1;
        iVol = 1017760 * 1;
        sVol = '1,017,760';
            
        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 = 45.57 * 1;
        iOpen = 45.94 * 1;
        iHigh = 46.165 * 1;
        iLow = 45.4039 * 1;
        iVol = 1044987 * 1;
        sVol = '1,044,987';
            
        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 = 44.94 * 1;
        iOpen = 45.34 * 1;
        iHigh = 45.415 * 1;
        iLow = 44.37 * 1;
        iVol = 1516647 * 1;
        sVol = '1,516,647';
            
        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 = 46.3 * 1;
        iOpen = 44.98 * 1;
        iHigh = 46.6 * 1;
        iLow = 45.03 * 1;
        iVol = 1534441 * 1;
        sVol = '1,534,441';
            
        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 = 42.12 * 1;
        iOpen = 44.15 * 1;
        iHigh = 45.8 * 1;
        iLow = 42.1 * 1;
        iVol = 3304845 * 1;
        sVol = '3,304,845';
            
        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 = 42.48 * 1;
        iOpen = 42.3 * 1;
        iHigh = 43.04 * 1;
        iLow = 41.71 * 1;
        iVol = 1617421 * 1;
        sVol = '1,617,421';
            
        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 = 42.72 * 1;
        iOpen = 42.68 * 1;
        iHigh = 43.215 * 1;
        iLow = 42.1 * 1;
        iVol = 1372651 * 1;
        sVol = '1,372,651';
            
        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 = 42.33 * 1;
        iOpen = 42.55 * 1;
        iHigh = 43.2 * 1;
        iLow = 41.83 * 1;
        iVol = 1701838 * 1;
        sVol = '1,701,838';
            
        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 = 43.82 * 1;
        iOpen = 42.93 * 1;
        iHigh = 43.92 * 1;
        iLow = 42.865 * 1;
        iVol = 1093289 * 1;
        sVol = '1,093,289';
            
        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 = 44.66 * 1;
        iOpen = 44.39 * 1;
        iHigh = 45.33 * 1;
        iLow = 43.85 * 1;
        iVol = 835099 * 1;
        sVol = '835,099';
            
        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 = 43.91 * 1;
        iOpen = 44.65 * 1;
        iHigh = 44.675 * 1;
        iLow = 43.71 * 1;
        iVol = 756632 * 1;
        sVol = '756,632';
            
        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 = 43.31 * 1;
        iOpen = 43.37 * 1;
        iHigh = 43.81 * 1;
        iLow = 42.96 * 1;
        iVol = 662485 * 1;
        sVol = '662,485';
            
        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 = 43.07 * 1;
        iOpen = 43.09 * 1;
        iHigh = 43.58 * 1;
        iLow = 42.65 * 1;
        iVol = 1083084 * 1;
        sVol = '1,083,084';
            
        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 = 42.86 * 1;
        iOpen = 43.58 * 1;
        iHigh = 43.5 * 1;
        iLow = 42.59 * 1;
        iVol = 746650 * 1;
        sVol = '746,650';
            
        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 = 43.77 * 1;
        iOpen = 43.12 * 1;
        iHigh = 43.86 * 1;
        iLow = 42.98 * 1;
        iVol = 603587 * 1;
        sVol = '603,587';
            
        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 = 43.75 * 1;
        iOpen = 43.5 * 1;
        iHigh = 43.97 * 1;
        iLow = 43.3525 * 1;
        iVol = 597316 * 1;
        sVol = '597,316';
            
        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 = 46.96 * 1;
        iOpen = 44.67 * 1;
        iHigh = 46.99 * 1;
        iLow = 44.575 * 1;
        iVol = 1395898 * 1;
        sVol = '1,395,898';
            
        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 = 46.95 * 1;
        iOpen = 46.79 * 1;
        iHigh = 47.89 * 1;
        iLow = 46.5 * 1;
        iVol = 841897 * 1;
        sVol = '841,897';
            
        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 = 46.04 * 1;
        iOpen = 46.69 * 1;
        iHigh = 46.99 * 1;
        iLow = 45.87 * 1;
        iVol = 842471 * 1;
        sVol = '842,471';
            
        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 = 46.95 * 1;
        iOpen = 46.69 * 1;
        iHigh = 47.22 * 1;
        iLow = 46.31 * 1;
        iVol = 1272533 * 1;
        sVol = '1,272,533';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 47.05 * 1;
        iOpen = 46.89 * 1;
        iHigh = 47.255 * 1;
        iLow = 46.545 * 1;
        iVol = 1309202 * 1;
        sVol = '1,309,202';
            
        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 = 46.79 * 1;
        iOpen = 46.82 * 1;
        iHigh = 46.99 * 1;
        iLow = 46.37 * 1;
        iVol = 1106098 * 1;
        sVol = '1,106,098';
            
        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 = 47.17 * 1;
        iOpen = 46.68 * 1;
        iHigh = 47.26 * 1;
        iLow = 46.15 * 1;
        iVol = 1207812 * 1;
        sVol = '1,207,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 47.44 * 1;
        iOpen = 47.05 * 1;
        iHigh = 47.75 * 1;
        iLow = 47.05 * 1;
        iVol = 411036 * 1;
        sVol = '411,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 46.99 * 1;
        iOpen = 46.99 * 1;
        iHigh = 47.26 * 1;
        iLow = 46.73 * 1;
        iVol = 617986 * 1;
        sVol = '617,986';
            
        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 = 46.87 * 1;
        iOpen = 46.81 * 1;
        iHigh = 46.919 * 1;
        iLow = 46.26 * 1;
        iVol = 578239 * 1;
        sVol = '578,239';
            
        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 = 46.93 * 1;
        iOpen = 47.21 * 1;
        iHigh = 47.64 * 1;
        iLow = 46.79 * 1;
        iVol = 1152979 * 1;
        sVol = '1,152,979';
            
        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 = 47.14 * 1;
        iOpen = 47.18 * 1;
        iHigh = 47.59 * 1;
        iLow = 46.52 * 1;
        iVol = 842778 * 1;
        sVol = '842,778';
            
        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 = 48.34 * 1;
        iOpen = 47.13 * 1;
        iHigh = 48.48 * 1;
        iLow = 47.105 * 1;
        iVol = 1273849 * 1;
        sVol = '1,273,849';
            
        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 = 50.19 * 1;
        iOpen = 48.27 * 1;
        iHigh = 50.645 * 1;
        iLow = 48.355 * 1;
        iVol = 2112050 * 1;
        sVol = '2,112,050';
            
        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 = 49.04 * 1;
        iOpen = 49.72 * 1;
        iHigh = 49.93 * 1;
        iLow = 48.55 * 1;
        iVol = 1348882 * 1;
        sVol = '1,348,882';
            
        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 = 49.43 * 1;
        iOpen = 49.29 * 1;
        iHigh = 50.06 * 1;
        iLow = 48.89 * 1;
        iVol = 3007928 * 1;
        sVol = '3,007,928';
            
        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 = 49.69 * 1;
        iOpen = 49.27 * 1;
        iHigh = 50.185 * 1;
        iLow = 48.9 * 1;
        iVol = 866020 * 1;
        sVol = '866,020';
            
        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 = 49.98 * 1;
        iOpen = 49.9 * 1;
        iHigh = 50.71 * 1;
        iLow = 49.44 * 1;
        iVol = 1472846 * 1;
        sVol = '1,472,846';
            
        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 = 49.89 * 1;
        iOpen = 49.72 * 1;
        iHigh = 50.42 * 1;
        iLow = 49.52 * 1;
        iVol = 756035 * 1;
        sVol = '756,035';
            
        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 = 47.98 * 1;
        iOpen = 49.83 * 1;
        iHigh = 49.815 * 1;
        iLow = 47.895 * 1;
        iVol = 1125821 * 1;
        sVol = '1,125,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 50 * 1;
        iOpen = 48 * 1;
        iHigh = 50.08 * 1;
        iLow = 47.65 * 1;
        iVol = 1305855 * 1;
        sVol = '1,305,855';
            
        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 = 52.89 * 1;
        iOpen = 50.99 * 1;
        iHigh = 53.31 * 1;
        iLow = 50.96 * 1;
        iVol = 3103678 * 1;
        sVol = '3,103,678';
            
        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 = 52.7 * 1;
        iOpen = 52.68 * 1;
        iHigh = 53.11 * 1;
        iLow = 52.23 * 1;
        iVol = 1105981 * 1;
        sVol = '1,105,981';
            
        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 = 52.52 * 1;
        iOpen = 53.34 * 1;
        iHigh = 53.55 * 1;
        iLow = 52.245 * 1;
        iVol = 851539 * 1;
        sVol = '851,539';
            
        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 = 53.23 * 1;
        iOpen = 52.9 * 1;
        iHigh = 53.91 * 1;
        iLow = 52.76 * 1;
        iVol = 1433467 * 1;
        sVol = '1,433,467';
            
        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 = 52.15 * 1;
        iOpen = 53.02 * 1;
        iHigh = 53.595 * 1;
        iLow = 52.13 * 1;
        iVol = 1091683 * 1;
        sVol = '1,091,683';
            
        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 = 52.68 * 1;
        iOpen = 52.74 * 1;
        iHigh = 52.845 * 1;
        iLow = 51.99 * 1;
        iVol = 592633 * 1;
        sVol = '592,633';
            
        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 = 53.9 * 1;
        iOpen = 52.93 * 1;
        iHigh = 53.995 * 1;
        iLow = 52.93 * 1;
        iVol = 857923 * 1;
        sVol = '857,923';
            
        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 = 55.15 * 1;
        iOpen = 54 * 1;
        iHigh = 55.53 * 1;
        iLow = 53.99 * 1;
        iVol = 754063 * 1;
        sVol = '754,063';
            
        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 = 55.05 * 1;
        iOpen = 55.25 * 1;
        iHigh = 55.52 * 1;
        iLow = 54.89 * 1;
        iVol = 929909 * 1;
        sVol = '929,909';
            
        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 = 54.43 * 1;
        iOpen = 54.86 * 1;
        iHigh = 55.17 * 1;
        iLow = 54.06 * 1;
        iVol = 429030 * 1;
        sVol = '429,030';
            
        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 = 53.95 * 1;
        iOpen = 54.35 * 1;
        iHigh = 54.535 * 1;
        iLow = 53.82 * 1;
        iVol = 740613 * 1;
        sVol = '740,613';
            
        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 = 54.27 * 1;
        iOpen = 53.64 * 1;
        iHigh = 55.175 * 1;
        iLow = 53.55 * 1;
        iVol = 777360 * 1;
        sVol = '777,360';
            
        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 = 52.93 * 1;
        iOpen = 53.74 * 1;
        iHigh = 53.605 * 1;
        iLow = 52.45 * 1;
        iVol = 771205 * 1;
        sVol = '771,205';
            
        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 = 52.27 * 1;
        iOpen = 52.88 * 1;
        iHigh = 53.455 * 1;
        iLow = 52.24 * 1;
        iVol = 746593 * 1;
        sVol = '746,593';
            
        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 = 52.62 * 1;
        iOpen = 52.09 * 1;
        iHigh = 53.42 * 1;
        iLow = 51.685 * 1;
        iVol = 1136351 * 1;
        sVol = '1,136,351';
            
        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 = 53.27 * 1;
        iOpen = 52.41 * 1;
        iHigh = 53.485 * 1;
        iLow = 51.84 * 1;
        iVol = 825797 * 1;
        sVol = '825,797';
            
        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 = 52.39 * 1;
        iOpen = 52.84 * 1;
        iHigh = 52.72 * 1;
        iLow = 51.865 * 1;
        iVol = 916720 * 1;
        sVol = '916,720';
            
        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 = 52.35 * 1;
        iOpen = 51.98 * 1;
        iHigh = 52.46 * 1;
        iLow = 51.92 * 1;
        iVol = 857789 * 1;
        sVol = '857,789';
            
        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 = 51.87 * 1;
        iOpen = 52.38 * 1;
        iHigh = 52.27 * 1;
        iLow = 51.35 * 1;
        iVol = 614727 * 1;
        sVol = '614,727';
            
        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 = 51.76 * 1;
        iOpen = 52.63 * 1;
        iHigh = 53.075 * 1;
        iLow = 51.5408 * 1;
        iVol = 590984 * 1;
        sVol = '590,984';
            
        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 = 51.22 * 1;
        iOpen = 51.19 * 1;
        iHigh = 51.44 * 1;
        iLow = 50.415 * 1;
        iVol = 1108708 * 1;
        sVol = '1,108,708';
            
        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 = 50.37 * 1;
        iOpen = 50.46 * 1;
        iHigh = 50.94 * 1;
        iLow = 49.83 * 1;
        iVol = 625965 * 1;
        sVol = '625,965';
            
        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 = 50.7 * 1;
        iOpen = 50.56 * 1;
        iHigh = 51.11 * 1;
        iLow = 49.96 * 1;
        iVol = 735813 * 1;
        sVol = '735,813';
            
        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 = 51.05 * 1;
        iOpen = 50.58 * 1;
        iHigh = 51.15 * 1;
        iLow = 50.11 * 1;
        iVol = 789955 * 1;
        sVol = '789,955';
            
        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 = 51.62 * 1;
        iOpen = 51.01 * 1;
        iHigh = 52.17 * 1;
        iLow = 50.76 * 1;
        iVol = 972249 * 1;
        sVol = '972,249';
            
        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 = 51.68 * 1;
        iOpen = 52.27 * 1;
        iHigh = 52.56 * 1;
        iLow = 51.46 * 1;
        iVol = 1402045 * 1;
        sVol = '1,402,045';
            
        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 = 50.8 * 1;
        iOpen = 51.18 * 1;
        iHigh = 51.96 * 1;
        iLow = 50.49 * 1;
        iVol = 1207781 * 1;
        sVol = '1,207,781';
            
        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 = 51.75 * 1;
        iOpen = 51.3 * 1;
        iHigh = 52.23 * 1;
        iLow = 50.74 * 1;
        iVol = 1658616 * 1;
        sVol = '1,658,616';
            
        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 = 55.15 * 1;
        iOpen = 55.02 * 1;
        iHigh = 56.56 * 1;
        iLow = 53.76 * 1;
        iVol = 2837554 * 1;
        sVol = '2,837,554';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 56.04 * 1;
        iOpen = 55.5 * 1;
        iHigh = 56.09 * 1;
        iLow = 54.425 * 1;
        iVol = 1348785 * 1;
        sVol = '1,348,785';
            
        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 = 53.48 * 1;
        iOpen = 55.63 * 1;
        iHigh = 55.63 * 1;
        iLow = 52.61 * 1;
        iVol = 2687989 * 1;
        sVol = '2,687,989';
            
        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 = 52.07 * 1;
        iOpen = 53.48 * 1;
        iHigh = 53.97 * 1;
        iLow = 52.025 * 1;
        iVol = 1056860 * 1;
        sVol = '1,056,860';
            
        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 = 52.61 * 1;
        iOpen = 52.54 * 1;
        iHigh = 52.745 * 1;
        iLow = 51.52 * 1;
        iVol = 978326 * 1;
        sVol = '978,326';
            
        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 = 51.35 * 1;
        iOpen = 51.67 * 1;
        iHigh = 51.99 * 1;
        iLow = 50.48 * 1;
        iVol = 1535581 * 1;
        sVol = '1,535,581';
            
        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 = 49.83 * 1;
        iOpen = 50.21 * 1;
        iHigh = 50.38 * 1;
        iLow = 49.625 * 1;
        iVol = 933167 * 1;
        sVol = '933,167';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 50.63 * 1;
        iOpen = 49.83 * 1;
        iHigh = 51.025 * 1;
        iLow = 49.67 * 1;
        iVol = 985091 * 1;
        sVol = '985,091';
            
        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 = 50.78 * 1;
        iOpen = 50.79 * 1;
        iHigh = 50.905 * 1;
        iLow = 50.165 * 1;
        iVol = 675650 * 1;
        sVol = '675,650';
            
        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 = 51.12 * 1;
        iOpen = 50.74 * 1;
        iHigh = 51.46 * 1;
        iLow = 50.15 * 1;
        iVol = 741152 * 1;
        sVol = '741,152';
            
        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 = 51.28 * 1;
        iOpen = 51.2 * 1;
        iHigh = 51.3 * 1;
        iLow = 50.645 * 1;
        iVol = 493396 * 1;
        sVol = '493,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 52.45 * 1;
        iOpen = 51.32 * 1;
        iHigh = 52.73 * 1;
        iLow = 51.3 * 1;
        iVol = 641759 * 1;
        sVol = '641,759';
            
        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 = 50.61 * 1;
        iOpen = 51.12 * 1;
        iHigh = 51.15 * 1;
        iLow = 49.86 * 1;
        iVol = 984313 * 1;
        sVol = '984,313';
            
        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 = 50.91 * 1;
        iOpen = 51.06 * 1;
        iHigh = 51.48 * 1;
        iLow = 50.47 * 1;
        iVol = 653980 * 1;
        sVol = '653,980';
            
        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 = 52.77 * 1;
        iOpen = 51.44 * 1;
        iHigh = 53.085 * 1;
        iLow = 51.05 * 1;
        iVol = 1130689 * 1;
        sVol = '1,130,689';
            
        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 = 52.55 * 1;
        iOpen = 52.61 * 1;
        iHigh = 53.58 * 1;
        iLow = 52.21 * 1;
        iVol = 755999 * 1;
        sVol = '755,999';
            
        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 = 51.15 * 1;
        iOpen = 50.92 * 1;
        iHigh = 52.56 * 1;
        iLow = 50.06 * 1;
        iVol = 1106501 * 1;
        sVol = '1,106,501';
            
        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 = 51.86 * 1;
        iOpen = 51.18 * 1;
        iHigh = 52.23 * 1;
        iLow = 50.86 * 1;
        iVol = 589161 * 1;
        sVol = '589,161';
            
        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 = 52.31 * 1;
        iOpen = 51.66 * 1;
        iHigh = 52.91 * 1;
        iLow = 51.735 * 1;
        iVol = 681633 * 1;
        sVol = '681,633';
            
        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 = 52.59 * 1;
        iOpen = 52.41 * 1;
        iHigh = 53.01 * 1;
        iLow = 51.96 * 1;
        iVol = 738694 * 1;
        sVol = '738,694';
            
        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 = 52.25 * 1;
        iOpen = 51.97 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.8 * 1;
        iVol = 502085 * 1;
        sVol = '502,085';
            
        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 = 52.23 * 1;
        iOpen = 52.62 * 1;
        iHigh = 52.85 * 1;
        iLow = 51.96 * 1;
        iVol = 814524 * 1;
        sVol = '814,524';
            
        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 = 52.67 * 1;
        iOpen = 51.8 * 1;
        iHigh = 53.2175 * 1;
        iLow = 51.64 * 1;
        iVol = 692689 * 1;
        sVol = '692,689';
            
        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 = 53.8 * 1;
        iOpen = 52.56 * 1;
        iHigh = 53.93 * 1;
        iLow = 52.425 * 1;
        iVol = 995522 * 1;
        sVol = '995,522';
            
        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 = 54.67 * 1;
        iOpen = 53.86 * 1;
        iHigh = 54.77 * 1;
        iLow = 53.6 * 1;
        iVol = 958332 * 1;
        sVol = '958,332';
            
        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 = 55.77 * 1;
        iOpen = 54.76 * 1;
        iHigh = 56.14 * 1;
        iLow = 54.57 * 1;
        iVol = 880692 * 1;
        sVol = '880,692';
            
        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 = 55.42 * 1;
        iOpen = 55.39 * 1;
        iHigh = 56.3 * 1;
        iLow = 55.31 * 1;
        iVol = 886383 * 1;
        sVol = '886,383';
            
        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 = 55.48 * 1;
        iOpen = 56.26 * 1;
        iHigh = 56.22 * 1;
        iLow = 55.03 * 1;
        iVol = 556124 * 1;
        sVol = '556,124';
            
        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 = 57.3 * 1;
        iOpen = 55.85 * 1;
        iHigh = 57.36 * 1;
        iLow = 55.85 * 1;
        iVol = 1089659 * 1;
        sVol = '1,089,659';
            
        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 = 56.81 * 1;
        iOpen = 57.6 * 1;
        iHigh = 57.99 * 1;
        iLow = 56.65 * 1;
        iVol = 776523 * 1;
        sVol = '776,523';
            
        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 = 56.67 * 1;
        iOpen = 56.77 * 1;
        iHigh = 57.09 * 1;
        iLow = 55.95 * 1;
        iVol = 646331 * 1;
        sVol = '646,331';
            
        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 = 56.41 * 1;
        iOpen = 56.62 * 1;
        iHigh = 56.85 * 1;
        iLow = 56.17 * 1;
        iVol = 909223 * 1;
        sVol = '909,223';
            
        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 = 57.9 * 1;
        iOpen = 56.66 * 1;
        iHigh = 57.94 * 1;
        iLow = 56.655 * 1;
        iVol = 854223 * 1;
        sVol = '854,223';
            
        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 = 57.63 * 1;
        iOpen = 57.68 * 1;
        iHigh = 58.18 * 1;
        iLow = 57.17 * 1;
        iVol = 792261 * 1;
        sVol = '792,261';
            
        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 = 58.25 * 1;
        iOpen = 57.36 * 1;
        iHigh = 58.68 * 1;
        iLow = 57.36 * 1;
        iVol = 1013077 * 1;
        sVol = '1,013,077';
            
        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 = 56.88 * 1;
        iOpen = 58.16 * 1;
        iHigh = 58.325 * 1;
        iLow = 56.86 * 1;
        iVol = 1254706 * 1;
        sVol = '1,254,706';
            
        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 = 55.96 * 1;
        iOpen = 56.88 * 1;
        iHigh = 56.88 * 1;
        iLow = 55.5 * 1;
        iVol = 1237210 * 1;
        sVol = '1,237,210';
            
        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 = 57.07 * 1;
        iOpen = 56.00 * 1;
        iHigh = 57.48 * 1;
        iLow = 55.50 * 1;
        iVol = 1726989 * 1;
        sVol = '1,726,989';
            
        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 = 57.15 * 1;
        iOpen = 57.55 * 1;
        iHigh = 57.62 * 1;
        iLow = 56.88 * 1;
        iVol = 1220033 * 1;
        sVol = '1,220,033';
            
        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 = 56.56 * 1;
        iOpen = 56.93 * 1;
        iHigh = 57.10 * 1;
        iLow = 56.06 * 1;
        iVol = 1122804 * 1;
        sVol = '1,122,804';
            
        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 = 56.72 * 1;
        iOpen = 56.74 * 1;
        iHigh = 57.03 * 1;
        iLow = 56.50 * 1;
        iVol = 1038084 * 1;
        sVol = '1,038,084';
            
        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 = 57.15 * 1;
        iOpen = 57.07 * 1;
        iHigh = 57.98 * 1;
        iLow = 56.65 * 1;
        iVol = 1585821 * 1;
        sVol = '1,585,821';
            
        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 = 58.25 * 1;
        iOpen = 57.48 * 1;
        iHigh = 58.29 * 1;
        iLow = 57.48 * 1;
        iVol = 610664 * 1;
        sVol = '610,664';
            
        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 = 58.80 * 1;
        iOpen = 58.25 * 1;
        iHigh = 59.16 * 1;
        iLow = 58.19 * 1;
        iVol = 929203 * 1;
        sVol = '929,203';
            
        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 = 59.67 * 1;
        iOpen = 59.01 * 1;
        iHigh = 59.759 * 1;
        iLow = 58.82 * 1;
        iVol = 975467 * 1;
        sVol = '975,467';
            
        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 = 59.33 * 1;
        iOpen = 59.16 * 1;
        iHigh = 59.75 * 1;
        iLow = 58.76 * 1;
        iVol = 879376 * 1;
        sVol = '879,376';
            
        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 = 59.43 * 1;
        iOpen = 59.51 * 1;
        iHigh = 59.97 * 1;
        iLow = 59.175 * 1;
        iVol = 874179 * 1;
        sVol = '874,179';
            
        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 = 58.83 * 1;
        iOpen = 60.60 * 1;
        iHigh = 60.60 * 1;
        iLow = 58.81 * 1;
        iVol = 877155 * 1;
        sVol = '877,155';
            
        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 = 58.66 * 1;
        iOpen = 58.59 * 1;
        iHigh = 59.07 * 1;
        iLow = 58.01 * 1;
        iVol = 615323 * 1;
        sVol = '615,323';
            
        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 = 58.38 * 1;
        iOpen = 59.00 * 1;
        iHigh = 59.28 * 1;
        iLow = 58.38 * 1;
        iVol = 471640 * 1;
        sVol = '471,640';
            
        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 = 58.72 * 1;
        iOpen = 59.31 * 1;
        iHigh = 59.31 * 1;
        iLow = 58.35 * 1;
        iVol = 498424 * 1;
        sVol = '498,424';
            
        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 = 56.43 * 1;
        iOpen = 57.49 * 1;
        iHigh = 57.77 * 1;
        iLow = 56.17 * 1;
        iVol = 880360 * 1;
        sVol = '880,360';
            
        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 = 56.15 * 1;
        iOpen = 56.83 * 1;
        iHigh = 57.23 * 1;
        iLow = 55.77 * 1;
        iVol = 1008029 * 1;
        sVol = '1,008,029';
            
        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 = 54.43 * 1;
        iOpen = 55.73 * 1;
        iHigh = 56.26 * 1;
        iLow = 54.37 * 1;
        iVol = 831546 * 1;
        sVol = '831,546';
            
        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 = 54.00 * 1;
        iOpen = 54.91 * 1;
        iHigh = 55.21 * 1;
        iLow = 53.42 * 1;
        iVol = 976206 * 1;
        sVol = '976,206';
            
        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 = 53.52 * 1;
        iOpen = 53.64 * 1;
        iHigh = 53.89 * 1;
        iLow = 53.055 * 1;
        iVol = 766806 * 1;
        sVol = '766,806';
            
        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 = 53.18 * 1;
        iOpen = 53.84 * 1;
        iHigh = 54.125 * 1;
        iLow = 52.985 * 1;
        iVol = 696513 * 1;
        sVol = '696,513';
            
        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 = 53.17 * 1;
        iOpen = 53.63 * 1;
        iHigh = 53.885 * 1;
        iLow = 52.67 * 1;
        iVol = 678798 * 1;
        sVol = '678,798';
            
        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 = 53.59 * 1;
        iOpen = 53.13 * 1;
        iHigh = 53.75 * 1;
        iLow = 53.04 * 1;
        iVol = 667604 * 1;
        sVol = '667,604';
            
        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 = 53.84 * 1;
        iOpen = 53.69 * 1;
        iHigh = 54.41 * 1;
        iLow = 53.06 * 1;
        iVol = 707504 * 1;
        sVol = '707,504';
            
        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 = 53.56 * 1;
        iOpen = 53.49 * 1;
        iHigh = 53.91 * 1;
        iLow = 53.31 * 1;
        iVol = 646106 * 1;
        sVol = '646,106';
            
        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 = 53.07 * 1;
        iOpen = 53.53 * 1;
        iHigh = 53.7099 * 1;
        iLow = 52.55 * 1;
        iVol = 800428 * 1;
        sVol = '800,428';
            
        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 = 52.82 * 1;
        iOpen = 52.91 * 1;
        iHigh = 52.92 * 1;
        iLow = 51.85 * 1;
        iVol = 995644 * 1;
        sVol = '995,644';
            
        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 = 53.48 * 1;
        iOpen = 52.83 * 1;
        iHigh = 54.865 * 1;
        iLow = 52.05 * 1;
        iVol = 2018162 * 1;
        sVol = '2,018,162';
            
        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 = 53.54 * 1;
        iOpen = 53.71 * 1;
        iHigh = 54.125 * 1;
        iLow = 52.71 * 1;
        iVol = 1325031 * 1;
        sVol = '1,325,031';
            
        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 = 52.28 * 1;
        iOpen = 52.90 * 1;
        iHigh = 53.70 * 1;
        iLow = 52.17 * 1;
        iVol = 1210316 * 1;
        sVol = '1,210,316';
            
        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 = 52.06 * 1;
        iOpen = 52.53 * 1;
        iHigh = 53.25 * 1;
        iLow = 51.91 * 1;
        iVol = 1309806 * 1;
        sVol = '1,309,806';
            
        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 = 53.29 * 1;
        iOpen = 52.48 * 1;
        iHigh = 53.35 * 1;
        iLow = 51.87 * 1;
        iVol = 988823 * 1;
        sVol = '988,823';
            
        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 = 53.63 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.01 * 1;
        iLow = 53.54 * 1;
        iVol = 950009 * 1;
        sVol = '950,009';
            
        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 = 54.68 * 1;
        iOpen = 54.59 * 1;
        iHigh = 55.156 * 1;
        iLow = 54.125 * 1;
        iVol = 759002 * 1;
        sVol = '759,002';
            
        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 = 56.00 * 1;
        iOpen = 55.14 * 1;
        iHigh = 56.31 * 1;
        iLow = 55.02 * 1;
        iVol = 901101 * 1;
        sVol = '901,101';
            
        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 = 55.39 * 1;
        iOpen = 55.37 * 1;
        iHigh = 55.95 * 1;
        iLow = 55.1173 * 1;
        iVol = 741390 * 1;
        sVol = '741,390';
            
        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 = 55.91 * 1;
        iOpen = 55.55 * 1;
        iHigh = 56.06 * 1;
        iLow = 55.215 * 1;
        iVol = 964764 * 1;
        sVol = '964,764';
            
        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 = 55.31 * 1;
        iOpen = 55.99 * 1;
        iHigh = 56.305 * 1;
        iLow = 55.15 * 1;
        iVol = 557747 * 1;
        sVol = '557,747';
            
        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 = 55.66 * 1;
        iOpen = 55.62 * 1;
        iHigh = 56.15 * 1;
        iLow = 55.43 * 1;
        iVol = 678240 * 1;
        sVol = '678,240';
            
        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 = 56.52 * 1;
        iOpen = 56.31 * 1;
        iHigh = 56.75 * 1;
        iLow = 55.945 * 1;
        iVol = 573192 * 1;
        sVol = '573,192';
            
        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 = 56.63 * 1;
        iOpen = 56.99 * 1;
        iHigh = 57.10 * 1;
        iLow = 56.03 * 1;
        iVol = 738434 * 1;
        sVol = '738,434';
            
        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 = 56.43 * 1;
        iOpen = 56.51 * 1;
        iHigh = 56.75 * 1;
        iLow = 55.80 * 1;
        iVol = 657823 * 1;
        sVol = '657,823';
            
        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 = 56.15 * 1;
        iOpen = 56.54 * 1;
        iHigh = 56.67 * 1;
        iLow = 55.985 * 1;
        iVol = 670094 * 1;
        sVol = '670,094';
            
        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 = 56.69 * 1;
        iOpen = 56.02 * 1;
        iHigh = 56.98 * 1;
        iLow = 55.80 * 1;
        iVol = 900373 * 1;
        sVol = '900,373';
            
        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 = 55.83 * 1;
        iOpen = 56.47 * 1;
        iHigh = 56.56 * 1;
        iLow = 55.30 * 1;
        iVol = 650453 * 1;
        sVol = '650,453';
            
        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 = 54.43 * 1;
        iOpen = 55.34 * 1;
        iHigh = 55.46 * 1;
        iLow = 54.16 * 1;
        iVol = 775254 * 1;
        sVol = '775,254';
            
        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 = 53.81 * 1;
        iOpen = 54.76 * 1;
        iHigh = 54.76 * 1;
        iLow = 53.68 * 1;
        iVol = 999555 * 1;
        sVol = '999,555';
            
        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 = 54.40 * 1;
        iOpen = 54.21 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.96 * 1;
        iVol = 523291 * 1;
        sVol = '523,291';
            
        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 = 53.75 * 1;
        iOpen = 54.62 * 1;
        iHigh = 54.86 * 1;
        iLow = 53.61 * 1;
        iVol = 730434 * 1;
        sVol = '730,434';
            
        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 = 52.26 * 1;
        iOpen = 52.97 * 1;
        iHigh = 53.1335 * 1;
        iLow = 51.91 * 1;
        iVol = 1097674 * 1;
        sVol = '1,097,674';
            
        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 = 53.30 * 1;
        iOpen = 52.55 * 1;
        iHigh = 53.34 * 1;
        iLow = 52.45 * 1;
        iVol = 762688 * 1;
        sVol = '762,688';
            
        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 = 53.76 * 1;
        iOpen = 53.45 * 1;
        iHigh = 53.84 * 1;
        iLow = 53.15 * 1;
        iVol = 888145 * 1;
        sVol = '888,145';
            
        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 = 51.83 * 1;
        iOpen = 53.94 * 1;
        iHigh = 54.05 * 1;
        iLow = 51.62 * 1;
        iVol = 1149461 * 1;
        sVol = '1,149,461';
            
        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 = 50.74 * 1;
        iOpen = 51.31 * 1;
        iHigh = 51.81 * 1;
        iLow = 50.65 * 1;
        iVol = 1017411 * 1;
        sVol = '1,017,411';
            
        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 = 50.85 * 1;
        iOpen = 50.82 * 1;
        iHigh = 51.16 * 1;
        iLow = 50.21 * 1;
        iVol = 942110 * 1;
        sVol = '942,110';
            
        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 = 50.21 * 1;
        iOpen = 50.74 * 1;
        iHigh = 51.53 * 1;
        iLow = 50.07 * 1;
        iVol = 1059010 * 1;
        sVol = '1,059,010';
            
        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 = 50.07 * 1;
        iOpen = 49.83 * 1;
        iHigh = 50.47 * 1;
        iLow = 49.29 * 1;
        iVol = 835176 * 1;
        sVol = '835,176';
            
        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 = 50.19 * 1;
        iOpen = 49.50 * 1;
        iHigh = 50.48 * 1;
        iLow = 49.50 * 1;
        iVol = 833998 * 1;
        sVol = '833,998';
            
        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 = 50.63 * 1;
        iOpen = 49.78 * 1;
        iHigh = 50.75 * 1;
        iLow = 49.48 * 1;
        iVol = 944078 * 1;
        sVol = '944,078';
            
        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 = 51.08 * 1;
        iOpen = 51.56 * 1;
        iHigh = 52.17 * 1;
        iLow = 51.06 * 1;
        iVol = 929759 * 1;
        sVol = '929,759';
            
        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 = 51.37 * 1;
        iOpen = 50.91 * 1;
        iHigh = 51.77 * 1;
        iLow = 50.54 * 1;
        iVol = 874088 * 1;
        sVol = '874,088';
            
        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 = 49.97 * 1;
        iOpen = 50.78 * 1;
        iHigh = 51.16 * 1;
        iLow = 49.89 * 1;
        iVol = 865371 * 1;
        sVol = '865,371';
            
        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 = 49.69 * 1;
        iOpen = 49.75 * 1;
        iHigh = 49.82 * 1;
        iLow = 48.95 * 1;
        iVol = 1063531 * 1;
        sVol = '1,063,531';
            
        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 = 49.49 * 1;
        iOpen = 49.70 * 1;
        iHigh = 49.86 * 1;
        iLow = 49.11 * 1;
        iVol = 978803 * 1;
        sVol = '978,803';
            
        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 = 49.23 * 1;
        iOpen = 49.38 * 1;
        iHigh = 49.72 * 1;
        iLow = 49.00 * 1;
        iVol = 1025448 * 1;
        sVol = '1,025,448';
            
        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 = 49.06 * 1;
        iOpen = 49.14 * 1;
        iHigh = 49.34 * 1;
        iLow = 48.53 * 1;
        iVol = 3342671 * 1;
        sVol = '3,342,671';
            
        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 = 49.34 * 1;
        iOpen = 49.45 * 1;
        iHigh = 49.74 * 1;
        iLow = 48.95 * 1;
        iVol = 1002026 * 1;
        sVol = '1,002,026';
            
        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 = 47.62 * 1;
        iOpen = 49.07 * 1;
        iHigh = 49.07 * 1;
        iLow = 47.60 * 1;
        iVol = 1046113 * 1;
        sVol = '1,046,113';
            
        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 = 48.09 * 1;
        iOpen = 47.35 * 1;
        iHigh = 48.29 * 1;
        iLow = 47.03 * 1;
        iVol = 1554615 * 1;
        sVol = '1,554,615';
            
        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 = 47.63 * 1;
        iOpen = 48.22 * 1;
        iHigh = 48.39 * 1;
        iLow = 47.49 * 1;
        iVol = 1560950 * 1;
        sVol = '1,560,950';
            
        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 = 47.15 * 1;
        iOpen = 47.81 * 1;
        iHigh = 48.19 * 1;
        iLow = 46.90 * 1;
        iVol = 2572968 * 1;
        sVol = '2,572,968';
            
        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 = 46.52 * 1;
        iOpen = 47.47 * 1;
        iHigh = 47.80 * 1;
        iLow = 46.20 * 1;
        iVol = 1568880 * 1;
        sVol = '1,568,880';
            
        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 = 46.17 * 1;
        iOpen = 46.53 * 1;
        iHigh = 46.79 * 1;
        iLow = 46.02 * 1;
        iVol = 1260725 * 1;
        sVol = '1,260,725';
            
        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 = 46.27 * 1;
        iOpen = 46.52 * 1;
        iHigh = 47.18 * 1;
        iLow = 46.26 * 1;
        iVol = 746929 * 1;
        sVol = '746,929';
            
        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 = 45.72 * 1;
        iOpen = 46.01 * 1;
        iHigh = 46.25 * 1;
        iLow = 45.30 * 1;
        iVol = 1944775 * 1;
        sVol = '1,944,775';
            
        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 = 46.00 * 1;
        iOpen = 46.07 * 1;
        iHigh = 46.50 * 1;
        iLow = 45.78 * 1;
        iVol = 1157405 * 1;
        sVol = '1,157,405';
            
        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 = 45.54 * 1;
        iOpen = 45.67 * 1;
        iHigh = 46.47 * 1;
        iLow = 45.52 * 1;
        iVol = 1063834 * 1;
        sVol = '1,063,834';
            
        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 = 46.44 * 1;
        iOpen = 45.88 * 1;
        iHigh = 46.46 * 1;
        iLow = 45.88 * 1;
        iVol = 1011183 * 1;
        sVol = '1,011,183';
            
        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 = 47.58 * 1;
        iOpen = 47.11 * 1;
        iHigh = 48.075 * 1;
        iLow = 46.86 * 1;
        iVol = 1506085 * 1;
        sVol = '1,506,085';
            
        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 = 48.16 * 1;
        iOpen = 48.06 * 1;
        iHigh = 48.4007 * 1;
        iLow = 47.64 * 1;
        iVol = 1006806 * 1;
        sVol = '1,006,806';
            
        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 = 48.41 * 1;
        iOpen = 48.25 * 1;
        iHigh = 48.99 * 1;
        iLow = 48.13 * 1;
        iVol = 912995 * 1;
        sVol = '912,995';
            
        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 = 50.21 * 1;
        iOpen = 48.40 * 1;
        iHigh = 50.30 * 1;
        iLow = 48.40 * 1;
        iVol = 1068523 * 1;
        sVol = '1,068,523';
            
        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 = 50.19 * 1;
        iOpen = 50.11 * 1;
        iHigh = 50.75 * 1;
        iLow = 50.05 * 1;
        iVol = 980266 * 1;
        sVol = '980,266';
            
        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 = 49.55 * 1;
        iOpen = 49.77 * 1;
        iHigh = 50.61 * 1;
        iLow = 49.43 * 1;
        iVol = 970674 * 1;
        sVol = '970,674';
            
        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 = 48.11 * 1;
        iOpen = 49.21 * 1;
        iHigh = 49.21 * 1;
        iLow = 47.88 * 1;
        iVol = 906690 * 1;
        sVol = '906,690';
            
        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 = 48.23 * 1;
        iOpen = 48.45 * 1;
        iHigh = 48.58 * 1;
        iLow = 47.09 * 1;
        iVol = 1057617 * 1;
        sVol = '1,057,617';
            
        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 = 48.05 * 1;
        iOpen = 47.94 * 1;
        iHigh = 48.33 * 1;
        iLow = 47.67 * 1;
        iVol = 1052185 * 1;
        sVol = '1,052,185';
            
        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 = 47.22 * 1;
        iOpen = 47.94 * 1;
        iHigh = 48.565 * 1;
        iLow = 47.18 * 1;
        iVol = 1081542 * 1;
        sVol = '1,081,542';
            
        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 = 48.04 * 1;
        iOpen = 47.08 * 1;
        iHigh = 48.66 * 1;
        iLow = 46.87 * 1;
        iVol = 1624154 * 1;
        sVol = '1,624,154';
            
        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 = 44.59 * 1;
        iOpen = 43.26 * 1;
        iHigh = 45.17 * 1;
        iLow = 43.00 * 1;
        iVol = 4566049 * 1;
        sVol = '4,566,049';
            
        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 = 44.58 * 1;
        iOpen = 45.41 * 1;
        iHigh = 45.49 * 1;
        iLow = 44.04 * 1;
        iVol = 3613685 * 1;
        sVol = '3,613,685';
            
        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 = 45.35 * 1;
        iOpen = 44.50 * 1;
        iHigh = 45.67 * 1;
        iLow = 44.50 * 1;
        iVol = 1830760 * 1;
        sVol = '1,830,760';
            
        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 = 45.61 * 1;
        iOpen = 45.83 * 1;
        iHigh = 46.71 * 1;
        iLow = 45.42 * 1;
        iVol = 2408715 * 1;
        sVol = '2,408,715';
            
        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 = 44.44 * 1;
        iOpen = 45.66 * 1;
        iHigh = 45.90 * 1;
        iLow = 44.12 * 1;
        iVol = 1180500 * 1;
        sVol = '1,180,500';
            
        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 = 42.97 * 1;
        iOpen = 43.48 * 1;
        iHigh = 43.53 * 1;
        iLow = 42.61 * 1;
        iVol = 1797215 * 1;
        sVol = '1,797,215';
            
        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 = 41.42 * 1;
        iOpen = 41.71 * 1;
        iHigh = 41.99 * 1;
        iLow = 40.41 * 1;
        iVol = 2389472 * 1;
        sVol = '2,389,472';
            
        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 = 41.55 * 1;
        iOpen = 41.32 * 1;
        iHigh = 42.43 * 1;
        iLow = 40.94 * 1;
        iVol = 1334371 * 1;
        sVol = '1,334,371';
            
        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 = 40.98 * 1;
        iOpen = 42.19 * 1;
        iHigh = 42.50 * 1;
        iLow = 40.91 * 1;
        iVol = 1142883 * 1;
        sVol = '1,142,883';
            
        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 = 41.03 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.55 * 1;
        iLow = 40.77 * 1;
        iVol = 1111755 * 1;
        sVol = '1,111,755';
            
        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 = 40.65 * 1;
        iOpen = 41.11 * 1;
        iHigh = 41.16 * 1;
        iLow = 40.365 * 1;
        iVol = 917306 * 1;
        sVol = '917,306';
            
        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 = 40.50 * 1;
        iOpen = 40.68 * 1;
        iHigh = 41.25 * 1;
        iLow = 40.46 * 1;
        iVol = 1165440 * 1;
        sVol = '1,165,440';
            
        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 = 41.17 * 1;
        iOpen = 40.61 * 1;
        iHigh = 41.295 * 1;
        iLow = 40.26 * 1;
        iVol = 1204589 * 1;
        sVol = '1,204,589';
            
        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 = 40.72 * 1;
        iOpen = 41.48 * 1;
        iHigh = 41.54 * 1;
        iLow = 40.43 * 1;
        iVol = 1418972 * 1;
        sVol = '1,418,972';
            
        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 = 42.04 * 1;
        iOpen = 41.60 * 1;
        iHigh = 42.16 * 1;
        iLow = 41.56 * 1;
        iVol = 919299 * 1;
        sVol = '919,299';
            
        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 = 42.57 * 1;
        iOpen = 41.87 * 1;
        iHigh = 42.60 * 1;
        iLow = 41.81 * 1;
        iVol = 1281457 * 1;
        sVol = '1,281,457';
            
        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 = 43.11 * 1;
        iOpen = 42.61 * 1;
        iHigh = 43.43 * 1;
        iLow = 42.5925 * 1;
        iVol = 1126714 * 1;
        sVol = '1,126,714';
            
        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 = 42.76 * 1;
        iOpen = 42.94 * 1;
        iHigh = 43.15 * 1;
        iLow = 42.165 * 1;
        iVol = 1142101 * 1;
        sVol = '1,142,101';
            
        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 = 43.42 * 1;
        iOpen = 43.22 * 1;
        iHigh = 43.63 * 1;
        iLow = 43.00 * 1;
        iVol = 895933 * 1;
        sVol = '895,933';
            
        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 = 42.77 * 1;
        iOpen = 43.47 * 1;
        iHigh = 43.60 * 1;
        iLow = 42.71 * 1;
        iVol = 668616 * 1;
        sVol = '668,616';
            
        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 = 44.45 * 1;
        iOpen = 43.18 * 1;
        iHigh = 44.54 * 1;
        iLow = 42.73 * 1;
        iVol = 824103 * 1;
        sVol = '824,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 44.38 * 1;
        iOpen = 44.88 * 1;
        iHigh = 45.29 * 1;
        iLow = 44.35 * 1;
        iVol = 841691 * 1;
        sVol = '841,691';
            
        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 = 44.25 * 1;
        iOpen = 44.13 * 1;
        iHigh = 44.47 * 1;
        iLow = 43.76 * 1;
        iVol = 927709 * 1;
        sVol = '927,709';
            
        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 = 43.19 * 1;
        iOpen = 43.69 * 1;
        iHigh = 44.00 * 1;
        iLow = 43.01 * 1;
        iVol = 974979 * 1;
        sVol = '974,979';
            
        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 = 43.55 * 1;
        iOpen = 43.56 * 1;
        iHigh = 43.99 * 1;
        iLow = 43.16 * 1;
        iVol = 579325 * 1;
        sVol = '579,325';
            
        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 = 43.67 * 1;
        iOpen = 43.85 * 1;
        iHigh = 43.975 * 1;
        iLow = 43.01 * 1;
        iVol = 829462 * 1;
        sVol = '829,462';
            
        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 = 42.14 * 1;
        iOpen = 42.87 * 1;
        iHigh = 43.19 * 1;
        iLow = 42.01 * 1;
        iVol = 976566 * 1;
        sVol = '976,566';
            
        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 = 42.65 * 1;
        iOpen = 42.15 * 1;
        iHigh = 42.81 * 1;
        iLow = 42.07 * 1;
        iVol = 903342 * 1;
        sVol = '903,342';
            
        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 = 42.27 * 1;
        iOpen = 42.88 * 1;
        iHigh = 42.88 * 1;
        iLow = 41.795 * 1;
        iVol = 879398 * 1;
        sVol = '879,398';
            
        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 = 41.59 * 1;
        iOpen = 42.15 * 1;
        iHigh = 42.805 * 1;
        iLow = 41.40 * 1;
        iVol = 723324 * 1;
        sVol = '723,324';
            
        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 = 41.35 * 1;
        iOpen = 41.51 * 1;
        iHigh = 42.05 * 1;
        iLow = 41.11 * 1;
        iVol = 963260 * 1;
        sVol = '963,260';
            
        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 = 40.38 * 1;
        iOpen = 41.31 * 1;
        iHigh = 41.50 * 1;
        iLow = 40.32 * 1;
        iVol = 1139369 * 1;
        sVol = '1,139,369';
            
        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 = 40.82 * 1;
        iOpen = 40.49 * 1;
        iHigh = 40.90 * 1;
        iLow = 39.47 * 1;
        iVol = 1321733 * 1;
        sVol = '1,321,733';
            
        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 = 41.82 * 1;
        iOpen = 40.96 * 1;
        iHigh = 41.85 * 1;
        iLow = 40.77 * 1;
        iVol = 1075786 * 1;
        sVol = '1,075,786';
            
        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 = 42.96 * 1;
        iOpen = 42.37 * 1;
        iHigh = 43.60 * 1;
        iLow = 42.28 * 1;
        iVol = 1196641 * 1;
        sVol = '1,196,641';
            
        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 = 43.09 * 1;
        iOpen = 43.06 * 1;
        iHigh = 43.64 * 1;
        iLow = 42.42 * 1;
        iVol = 1065566 * 1;
        sVol = '1,065,566';
            
        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 = 43.52 * 1;
        iOpen = 43.35 * 1;
        iHigh = 44.045 * 1;
        iLow = 43.19 * 1;
        iVol = 955841 * 1;
        sVol = '955,841';
            
        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 = 43.07 * 1;
        iOpen = 43.41 * 1;
        iHigh = 44.23 * 1;
        iLow = 42.755 * 1;
        iVol = 1260391 * 1;
        sVol = '1,260,391';
            
        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 = 44.92 * 1;
        iOpen = 44.29 * 1;
        iHigh = 44.95 * 1;
        iLow = 43.73 * 1;
        iVol = 1730140 * 1;
        sVol = '1,730,140';
            
        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 = 44.10 * 1;
        iOpen = 44.13 * 1;
        iHigh = 44.595 * 1;
        iLow = 43.50 * 1;
        iVol = 4906960 * 1;
        sVol = '4,906,960';
            
        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 = 44.52 * 1;
        iOpen = 44.49 * 1;
        iHigh = 44.935 * 1;
        iLow = 44.15 * 1;
        iVol = 1913134 * 1;
        sVol = '1,913,134';
            
        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 = 46.00 * 1;
        iOpen = 45.10 * 1;
        iHigh = 46.43 * 1;
        iLow = 45.03 * 1;
        iVol = 1657675 * 1;
        sVol = '1,657,675';
            
        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 = 45.36 * 1;
        iOpen = 46.03 * 1;
        iHigh = 46.12 * 1;
        iLow = 45.155 * 1;
        iVol = 918183 * 1;
        sVol = '918,183';
            
        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 = 48.52 * 1;
        iOpen = 46.02 * 1;
        iHigh = 48.59 * 1;
        iLow = 45.98 * 1;
        iVol = 1933188 * 1;
        sVol = '1,933,188';
            
        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 = 48.97 * 1;
        iOpen = 48.85 * 1;
        iHigh = 49.595 * 1;
        iLow = 48.57 * 1;
        iVol = 1776523 * 1;
        sVol = '1,776,523';
            
        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 = 47.98 * 1;
        iOpen = 48.75 * 1;
        iHigh = 48.80 * 1;
        iLow = 47.605 * 1;
        iVol = 1786564 * 1;
        sVol = '1,786,564';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 1);
        iClose = 47.62 * 1;
        iOpen = 47.83 * 1;
        iHigh = 48.12 * 1;
        iLow = 47.21 * 1;
        iVol = 1034946 * 1;
        sVol = '1,034,946';
            
        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 = 47.04 * 1;
        iOpen = 47.64 * 1;
        iHigh = 47.99 * 1;
        iLow = 47.03 * 1;
        iVol = 802433 * 1;
        sVol = '802,433';
            
        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 = 47.06 * 1;
        iOpen = 46.58 * 1;
        iHigh = 47.16 * 1;
        iLow = 46.10 * 1;
        iVol = 898517 * 1;
        sVol = '898,517';
            
        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 = 47.98 * 1;
        iOpen = 47.80 * 1;
        iHigh = 48.48 * 1;
        iLow = 47.50 * 1;
        iVol = 747586 * 1;
        sVol = '747,586';
            
        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 = 47.96 * 1;
        iOpen = 47.53 * 1;
        iHigh = 48.00 * 1;
        iLow = 47.34 * 1;
        iVol = 681737 * 1;
        sVol = '681,737';
            
        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 = 46.33 * 1;
        iOpen = 46.79 * 1;
        iHigh = 47.00 * 1;
        iLow = 45.70 * 1;
        iVol = 990728 * 1;
        sVol = '990,728';
            
        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 = 46.85 * 1;
        iOpen = 46.44 * 1;
        iHigh = 47.32 * 1;
        iLow = 45.76 * 1;
        iVol = 889101 * 1;
        sVol = '889,101';
            
        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 = 47.12 * 1;
        iOpen = 46.63 * 1;
        iHigh = 47.46 * 1;
        iLow = 46.26 * 1;
        iVol = 1402587 * 1;
        sVol = '1,402,587';
            
        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 = 47.41 * 1;
        iOpen = 46.91 * 1;
        iHigh = 47.80 * 1;
        iLow = 46.91 * 1;
        iVol = 891227 * 1;
        sVol = '891,227';
            
        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 = 47.54 * 1;
        iOpen = 47.25 * 1;
        iHigh = 47.65 * 1;
        iLow = 46.735 * 1;
        iVol = 973364 * 1;
        sVol = '973,364';
            
        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 = 46.44 * 1;
        iOpen = 47.16 * 1;
        iHigh = 47.58 * 1;
        iLow = 46.40 * 1;
        iVol = 1026326 * 1;
        sVol = '1,026,326';
            
        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 = 47.13 * 1;
        iOpen = 46.98 * 1;
        iHigh = 47.45 * 1;
        iLow = 46.695 * 1;
        iVol = 1106630 * 1;
        sVol = '1,106,630';
            
        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 = 47.41 * 1;
        iOpen = 47.24 * 1;
        iHigh = 47.55 * 1;
        iLow = 46.545 * 1;
        iVol = 881838 * 1;
        sVol = '881,838';
            
        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 = 47.00 * 1;
        iOpen = 47.91 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.91 * 1;
        iVol = 1065197 * 1;
        sVol = '1,065,197';
            
        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 = 45.73 * 1;
        iOpen = 47.03 * 1;
        iHigh = 47.21 * 1;
        iLow = 45.66 * 1;
        iVol = 777307 * 1;
        sVol = '777,307';
            
        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 = 45.76 * 1;
        iOpen = 45.76 * 1;
        iHigh = 45.93 * 1;
        iLow = 45.17 * 1;
        iVol = 1115168 * 1;
        sVol = '1,115,168';
            
        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 = 45.10 * 1;
        iOpen = 45.48 * 1;
        iHigh = 45.81 * 1;
        iLow = 44.755 * 1;
        iVol = 1217161 * 1;
        sVol = '1,217,161';
            
        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 = 45.04 * 1;
        iOpen = 45.54 * 1;
        iHigh = 45.69 * 1;
        iLow = 44.86 * 1;
        iVol = 2129893 * 1;
        sVol = '2,129,893';
            
        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 = 41.43 * 1;
        iOpen = 41.96 * 1;
        iHigh = 43.84 * 1;
        iLow = 40.91 * 1;
        iVol = 4433903 * 1;
        sVol = '4,433,903';
            
        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 = 41.71 * 1;
        iOpen = 41.08 * 1;
        iHigh = 42.44 * 1;
        iLow = 41.08 * 1;
        iVol = 1773314 * 1;
        sVol = '1,773,314';
            
        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 = 40.89 * 1;
        iOpen = 41.47 * 1;
        iHigh = 41.74 * 1;
        iLow = 40.84 * 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, 9, 30);
        iClose = 41.13 * 1;
        iOpen = 40.74 * 1;
        iHigh = 41.79 * 1;
        iLow = 40.74 * 1;
        iVol = 1192232 * 1;
        sVol = '1,192,232';
            
        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 = 41.03 * 1;
        iOpen = 41.16 * 1;
        iHigh = 41.51 * 1;
        iLow = 40.75 * 1;
        iVol = 1596821 * 1;
        sVol = '1,596,821';
            
        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 = 40.86 * 1;
        iOpen = 41.22 * 1;
        iHigh = 41.735 * 1;
        iLow = 40.84 * 1;
        iVol = 1257252 * 1;
        sVol = '1,257,252';
            
        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 = 41.99 * 1;
        iOpen = 41.03 * 1;
        iHigh = 42.315 * 1;
        iLow = 40.90 * 1;
        iVol = 1711926 * 1;
        sVol = '1,711,926';
            
        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 = 41.77 * 1;
        iOpen = 41.53 * 1;
        iHigh = 42.135 * 1;
        iLow = 41.30 * 1;
        iVol = 1632488 * 1;
        sVol = '1,632,488';
            
        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 = 43.62 * 1;
        iOpen = 43.92 * 1;
        iHigh = 44.21 * 1;
        iLow = 42.74 * 1;
        iVol = 2603651 * 1;
        sVol = '2,603,651';
            
        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 = 43.10 * 1;
        iOpen = 43.76 * 1;
        iHigh = 43.90 * 1;
        iLow = 42.97 * 1;
        iVol = 2059853 * 1;
        sVol = '2,059,853';
            
        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 = 44.29 * 1;
        iOpen = 42.63 * 1;
        iHigh = 44.42 * 1;
        iLow = 41.84 * 1;
        iVol = 4563302 * 1;
        sVol = '4,563,302';
            
        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 = 44.15 * 1;
        iOpen = 44.67 * 1;
        iHigh = 44.76 * 1;
        iLow = 43.77 * 1;
        iVol = 1725618 * 1;
        sVol = '1,725,618';
            
        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 = 43.03 * 1;
        iOpen = 43.59 * 1;
        iHigh = 43.92 * 1;
        iLow = 42.95 * 1;
        iVol = 1497527 * 1;
        sVol = '1,497,527';
            
        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 = 42.89 * 1;
        iOpen = 43.13 * 1;
        iHigh = 43.35 * 1;
        iLow = 42.49 * 1;
        iVol = 1288988 * 1;
        sVol = '1,288,988';
            
        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 = 41.82 * 1;
        iOpen = 42.85 * 1;
        iHigh = 42.88 * 1;
        iLow = 41.40 * 1;
        iVol = 1322456 * 1;
        sVol = '1,322,456';
            
        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 = 41.39 * 1;
        iOpen = 42.19 * 1;
        iHigh = 42.32 * 1;
        iLow = 40.905 * 1;
        iVol = 1033507 * 1;
        sVol = '1,033,507';
            
        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 = 41.46 * 1;
        iOpen = 41.51 * 1;
        iHigh = 41.89 * 1;
        iLow = 41.28 * 1;
        iVol = 973528 * 1;
        sVol = '973,528';
            
        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 = 40.91 * 1;
        iOpen = 40.95 * 1;
        iHigh = 41.10 * 1;
        iLow = 40.38 * 1;
        iVol = 891647 * 1;
        sVol = '891,647';
            
        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 = 40.81 * 1;
        iOpen = 40.66 * 1;
        iHigh = 40.99 * 1;
        iLow = 40.5201 * 1;
        iVol = 823256 * 1;
        sVol = '823,256';
            
        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 = 42.02 * 1;
        iOpen = 40.91 * 1;
        iHigh = 42.09 * 1;
        iLow = 40.74 * 1;
        iVol = 1085590 * 1;
        sVol = '1,085,590';
            
        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 = 42.87 * 1;
        iOpen = 42.16 * 1;
        iHigh = 42.98 * 1;
        iLow = 42.07 * 1;
        iVol = 818805 * 1;
        sVol = '818,805';
            
        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 = 43.59 * 1;
        iOpen = 43.28 * 1;
        iHigh = 44.05 * 1;
        iLow = 43.095 * 1;
        iVol = 1116852 * 1;
        sVol = '1,116,852';
            
        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 = 42.06 * 1;
        iOpen = 43.07 * 1;
        iHigh = 43.48 * 1;
        iLow = 41.81 * 1;
        iVol = 880225 * 1;
        sVol = '880,225';
            
        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 = 42.70 * 1;
        iOpen = 42.29 * 1;
        iHigh = 43.08 * 1;
        iLow = 42.29 * 1;
        iVol = 989427 * 1;
        sVol = '989,427';
            
        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 = 42.59 * 1;
        iOpen = 42.90 * 1;
        iHigh = 43.34 * 1;
        iLow = 42.555 * 1;
        iVol = 855713 * 1;
        sVol = '855,713';
            
        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 = 43.45 * 1;
        iOpen = 42.92 * 1;
        iHigh = 43.76 * 1;
        iLow = 42.445 * 1;
        iVol = 1011359 * 1;
        sVol = '1,011,359';
            
        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 = 42.40 * 1;
        iOpen = 43.72 * 1;
        iHigh = 43.72 * 1;
        iLow = 42.23 * 1;
        iVol = 1122947 * 1;
        sVol = '1,122,947';
            
        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 = 41.87 * 1;
        iOpen = 42.25 * 1;
        iHigh = 42.335 * 1;
        iLow = 41.43 * 1;
        iVol = 905800 * 1;
        sVol = '905,800';
            
        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 = 41.01 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.01 * 1;
        iLow = 40.91 * 1;
        iVol = 857651 * 1;
        sVol = '857,651';
            
        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 = 41.27 * 1;
        iOpen = 41.29 * 1;
        iHigh = 41.46 * 1;
        iLow = 40.85 * 1;
        iVol = 960374 * 1;
        sVol = '960,374';
            
        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 = 42.19 * 1;
        iOpen = 42.32 * 1;
        iHigh = 43.33 * 1;
        iLow = 41.9808 * 1;
        iVol = 1656031 * 1;
        sVol = '1,656,031';
            
        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 = 39.07 * 1;
        iOpen = 41.07 * 1;
        iHigh = 41.085 * 1;
        iLow = 39.00 * 1;
        iVol = 3465365 * 1;
        sVol = '3,465,365';
            
        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 = 38.14 * 1;
        iOpen = 39.32 * 1;
        iHigh = 39.435 * 1;
        iLow = 37.60 * 1;
        iVol = 2875563 * 1;
        sVol = '2,875,563';
            
        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 = 38.09 * 1;
        iOpen = 38.83 * 1;
        iHigh = 39.14 * 1;
        iLow = 38.04 * 1;
        iVol = 2106347 * 1;
        sVol = '2,106,347';
            
        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 = 37.31 * 1;
        iOpen = 37.60 * 1;
        iHigh = 37.91 * 1;
        iLow = 36.56 * 1;
        iVol = 2903414 * 1;
        sVol = '2,903,414';
            
        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 = 35.34 * 1;
        iOpen = 36.74 * 1;
        iHigh = 36.855 * 1;
        iLow = 35.27 * 1;
        iVol = 2981065 * 1;
        sVol = '2,981,065';
            
        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 = 35.47 * 1;
        iOpen = 35.06 * 1;
        iHigh = 35.835 * 1;
        iLow = 34.845 * 1;
        iVol = 3031601 * 1;
        sVol = '3,031,601';
            
        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 = 34.10 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.71 * 1;
        iLow = 34.07 * 1;
        iVol = 1904568 * 1;
        sVol = '1,904,568';
            
        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 = 33.43 * 1;
        iOpen = 34.10 * 1;
        iHigh = 34.51 * 1;
        iLow = 33.42 * 1;
        iVol = 1960871 * 1;
        sVol = '1,960,871';
            
        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 = 33.45 * 1;
        iOpen = 33.33 * 1;
        iHigh = 34.27 * 1;
        iLow = 33.32 * 1;
        iVol = 5458393 * 1;
        sVol = '5,458,393';
            
        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 = 33.13 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.85 * 1;
        iLow = 32.94 * 1;
        iVol = 1680356 * 1;
        sVol = '1,680,356';
            
        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 = 33.43 * 1;
        iOpen = 33.11 * 1;
        iHigh = 33.495 * 1;
        iLow = 32.90 * 1;
        iVol = 533919 * 1;
        sVol = '533,919';
            
        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 = 33.48 * 1;
        iOpen = 33.29 * 1;
        iHigh = 33.63 * 1;
        iLow = 33.14 * 1;
        iVol = 1193723 * 1;
        sVol = '1,193,723';
            
        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 = 33.77 * 1;
        iOpen = 33.38 * 1;
        iHigh = 34.20 * 1;
        iLow = 33.335 * 1;
        iVol = 1566084 * 1;
        sVol = '1,566,084';
            
        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 = 33.15 * 1;
        iOpen = 33.65 * 1;
        iHigh = 33.77 * 1;
        iLow = 32.95 * 1;
        iVol = 1326049 * 1;
        sVol = '1,326,049';
            
        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 = 33.80 * 1;
        iOpen = 33.28 * 1;
        iHigh = 33.92 * 1;
        iLow = 33.15 * 1;
        iVol = 1257786 * 1;
        sVol = '1,257,786';
            
        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 = 33.52 * 1;
        iOpen = 34.06 * 1;
        iHigh = 34.68 * 1;
        iLow = 33.46 * 1;
        iVol = 1765886 * 1;
        sVol = '1,765,886';
            
        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 = 32.36 * 1;
        iOpen = 33.53 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.255 * 1;
        iVol = 1762189 * 1;
        sVol = '1,762,189';
            
        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 = 32.67 * 1;
        iOpen = 32.74 * 1;
        iHigh = 33.33 * 1;
        iLow = 32.115 * 1;
        iVol = 1719472 * 1;
        sVol = '1,719,472';
            
        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 = 32.13 * 1;
        iOpen = 32.60 * 1;
        iHigh = 33.04 * 1;
        iLow = 31.93 * 1;
        iVol = 1388716 * 1;
        sVol = '1,388,716';
            
        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 = 31.79 * 1;
        iOpen = 31.68 * 1;
        iHigh = 32.065 * 1;
        iLow = 31.13 * 1;
        iVol = 1535399 * 1;
        sVol = '1,535,399';
            
        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 = 31.00 * 1;
        iOpen = 31.41 * 1;
        iHigh = 31.57 * 1;
        iLow = 30.95 * 1;
        iVol = 1365226 * 1;
        sVol = '1,365,226';
            
        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 = 31.71 * 1;
        iOpen = 30.81 * 1;
        iHigh = 31.90 * 1;
        iLow = 30.6935 * 1;
        iVol = 1388874 * 1;
        sVol = '1,388,874';
            
        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 = 32.72 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.21 * 1;
        iLow = 32.39 * 1;
        iVol = 1680284 * 1;
        sVol = '1,680,284';
            
        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 = 33.52 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.81 * 1;
        iLow = 33.30 * 1;
        iVol = 1196981 * 1;
        sVol = '1,196,981';
            
        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 = 33.48 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.615 * 1;
        iLow = 32.88 * 1;
        iVol = 1044894 * 1;
        sVol = '1,044,894';
            
        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 = 33.77 * 1;
        iOpen = 33.72 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.52 * 1;
        iVol = 936811 * 1;
        sVol = '936,811';
            
        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 = 34.41 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.755 * 1;
        iLow = 33.936 * 1;
        iVol = 1236207 * 1;
        sVol = '1,236,207';
            
        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 = 33.57 * 1;
        iOpen = 34.51 * 1;
        iHigh = 34.52 * 1;
        iLow = 33.47 * 1;
        iVol = 896862 * 1;
        sVol = '896,862';
            
        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 = 33.44 * 1;
        iOpen = 33.54 * 1;
        iHigh = 33.93 * 1;
        iLow = 33.29 * 1;
        iVol = 1146675 * 1;
        sVol = '1,146,675';
            
        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 = 32.73 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.5742 * 1;
        iLow = 32.531 * 1;
        iVol = 1258841 * 1;
        sVol = '1,258,841';
            
        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 = 33.11 * 1;
        iOpen = 32.71 * 1;
        iHigh = 33.31 * 1;
        iLow = 32.185 * 1;
        iVol = 1683465 * 1;
        sVol = '1,683,465';
            
        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 = 32.60 * 1;
        iOpen = 33.33 * 1;
        iHigh = 33.68 * 1;
        iLow = 32.52 * 1;
        iVol = 1317012 * 1;
        sVol = '1,317,012';
            
        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 = 32.65 * 1;
        iOpen = 32.65 * 1;
        iHigh = 32.96 * 1;
        iLow = 32.36 * 1;
        iVol = 1275819 * 1;
        sVol = '1,275,819';
            
        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 = 32.14 * 1;
        iOpen = 32.63 * 1;
        iHigh = 32.88 * 1;
        iLow = 31.72 * 1;
        iVol = 1796688 * 1;
        sVol = '1,796,688';
            
        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 = 29.29 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.74 * 1;
        iLow = 28.80 * 1;
        iVol = 4855906 * 1;
        sVol = '4,855,906';
            
        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 = 27.75 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.635 * 1;
        iLow = 27.15 * 1;
        iVol = 3107383 * 1;
        sVol = '3,107,383';
            
        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 = 27.72 * 1;
        iOpen = 27.50 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.30 * 1;
        iVol = 2329052 * 1;
        sVol = '2,329,052';
            
        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 = 26.71 * 1;
        iOpen = 27.52 * 1;
        iHigh = 27.605 * 1;
        iLow = 26.48 * 1;
        iVol = 2838068 * 1;
        sVol = '2,838,068';
            
        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 = 28.46 * 1;
        iOpen = 27.20 * 1;
        iHigh = 28.74 * 1;
        iLow = 27.00 * 1;
        iVol = 5102067 * 1;
        sVol = '5,102,067';
            
        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 = 28.22 * 1;
        iOpen = 28.49 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.66 * 1;
        iVol = 1565374 * 1;
        sVol = '1,565,374';
            
        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 = 28.15 * 1;
        iOpen = 28.59 * 1;
        iHigh = 28.715 * 1;
        iLow = 27.9417 * 1;
        iVol = 1502863 * 1;
        sVol = '1,502,863';
            
        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 = 28.60 * 1;
        iOpen = 27.81 * 1;
        iHigh = 28.77 * 1;
        iLow = 27.76 * 1;
        iVol = 1174022 * 1;
        sVol = '1,174,022';
            
        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 = 27.98 * 1;
        iOpen = 28.14 * 1;
        iHigh = 28.45 * 1;
        iLow = 27.8073 * 1;
        iVol = 2221152 * 1;
        sVol = '2,221,152';
            
        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 = 27.87 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.3923 * 1;
        iVol = 1540241 * 1;
        sVol = '1,540,241';
            
        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 = 27.68 * 1;
        iOpen = 28.26 * 1;
        iHigh = 28.67 * 1;
        iLow = 27.65 * 1;
        iVol = 1522569 * 1;
        sVol = '1,522,569';
            
        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 = 28.37 * 1;
        iOpen = 27.73 * 1;
        iHigh = 28.63 * 1;
        iLow = 27.73 * 1;
        iVol = 1306038 * 1;
        sVol = '1,306,038';
            
        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 = 27.68 * 1;
        iOpen = 27.83 * 1;
        iHigh = 28.025 * 1;
        iLow = 27.185 * 1;
        iVol = 1197186 * 1;
        sVol = '1,197,186';
            
        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 = 27.56 * 1;
        iOpen = 27.79 * 1;
        iHigh = 27.98 * 1;
        iLow = 27.265 * 1;
        iVol = 1192556 * 1;
        sVol = '1,192,556';
            
        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 = 26.86 * 1;
        iOpen = 27.73 * 1;
        iHigh = 27.85 * 1;
        iLow = 26.77 * 1;
        iVol = 1373960 * 1;
        sVol = '1,373,960';
            
        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 = 26.54 * 1;
        iOpen = 26.70 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.28 * 1;
        iVol = 1513811 * 1;
        sVol = '1,513,811';
            
        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 = 26.63 * 1;
        iOpen = 26.77 * 1;
        iHigh = 27.18 * 1;
        iLow = 26.49 * 1;
        iVol = 1300341 * 1;
        sVol = '1,300,341';
            
        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 = 25.79 * 1;
        iOpen = 26.74 * 1;
        iHigh = 26.7991 * 1;
        iLow = 25.77 * 1;
        iVol = 1911372 * 1;
        sVol = '1,911,372';
            
        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 = 25.06 * 1;
        iOpen = 25.12 * 1;
        iHigh = 25.69 * 1;
        iLow = 24.49 * 1;
        iVol = 1630666 * 1;
        sVol = '1,630,666';
            
        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 = 25.39 * 1;
        iOpen = 25.08 * 1;
        iHigh = 25.66 * 1;
        iLow = 24.975 * 1;
        iVol = 2163572 * 1;
        sVol = '2,163,572';
            
        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 = 23.87 * 1;
        iOpen = 25.88 * 1;
        iHigh = 26.06 * 1;
        iLow = 23.86 * 1;
        iVol = 2291147 * 1;
        sVol = '2,291,147';
            
        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 = 23.57 * 1;
        iOpen = 23.45 * 1;
        iHigh = 24.07 * 1;
        iLow = 22.98 * 1;
        iVol = 1888878 * 1;
        sVol = '1,888,878';
            
        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 = 25.19 * 1;
        iOpen = 24.12 * 1;
        iHigh = 25.19 * 1;
        iLow = 24.085 * 1;
        iVol = 2276528 * 1;
        sVol = '2,276,528';
            
        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 = 24.83 * 1;
        iOpen = 24.92 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.33 * 1;
        iVol = 2265642 * 1;
        sVol = '2,265,642';
            
        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 = 24.40 * 1;
        iOpen = 24.63 * 1;
        iHigh = 25.07 * 1;
        iLow = 23.94 * 1;
        iVol = 3427702 * 1;
        sVol = '3,427,702';
            
        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 = 24.07 * 1;
        iOpen = 24.38 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.93 * 1;
        iVol = 2084054 * 1;
        sVol = '2,084,054';
            
        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 = 24.65 * 1;
        iOpen = 24.34 * 1;
        iHigh = 24.715 * 1;
        iLow = 23.43 * 1;
        iVol = 2454798 * 1;
        sVol = '2,454,798';
            
        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 = 23.36 * 1;
        iOpen = 24.655 * 1;
        iHigh = 24.96 * 1;
        iLow = 23.32 * 1;
        iVol = 1872051 * 1;
        sVol = '1,872,051';
            
        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 = 23.80 * 1;
        iOpen = 23.42 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.27 * 1;
        iVol = 1724013 * 1;
        sVol = '1,724,013';
            
        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 = 24.64 * 1;
        iOpen = 24.18 * 1;
        iHigh = 24.67 * 1;
        iLow = 23.90 * 1;
        iVol = 1529143 * 1;
        sVol = '1,529,143';
            
        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 = 24.91 * 1;
        iOpen = 24.40 * 1;
        iHigh = 25.18 * 1;
        iLow = 24.35 * 1;
        iVol = 1594127 * 1;
        sVol = '1,594,127';
            
        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 = 25.09 * 1;
        iOpen = 25.06 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.62 * 1;
        iVol = 1304777 * 1;
        sVol = '1,304,777';
            
        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 = 25.31 * 1;
        iOpen = 25.09 * 1;
        iHigh = 25.74 * 1;
        iLow = 24.75 * 1;
        iVol = 2045855 * 1;
        sVol = '2,045,855';
            
        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 = 24.88 * 1;
        iOpen = 24.87 * 1;
        iHigh = 25.15 * 1;
        iLow = 24.28 * 1;
        iVol = 1497511 * 1;
        sVol = '1,497,511';
            
        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 = 24.99 * 1;
        iOpen = 24.42 * 1;
        iHigh = 25.11 * 1;
        iLow = 24.24 * 1;
        iVol = 5175497 * 1;
        sVol = '5,175,497';
            
        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 = 25.34 * 1;
        iOpen = 25.37 * 1;
        iHigh = 25.72 * 1;
        iLow = 24.88 * 1;
        iVol = 1663878 * 1;
        sVol = '1,663,878';
            
        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 = 24.73 * 1;
        iOpen = 25.33 * 1;
        iHigh = 25.44 * 1;
        iLow = 24.50 * 1;
        iVol = 1307519 * 1;
        sVol = '1,307,519';
            
        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 = 24.76 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.35 * 1;
        iVol = 1221681 * 1;
        sVol = '1,221,681';
            
        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 = 25.25 * 1;
        iOpen = 24.23 * 1;
        iHigh = 25.37 * 1;
        iLow = 23.75 * 1;
        iVol = 1492368 * 1;
        sVol = '1,492,368';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 2, 28);
        iClose = 24.57 * 1;
        iOpen = 25.11 * 1;
        iHigh = 25.68 * 1;
        iLow = 24.29 * 1;
        iVol = 1470257 * 1;
        sVol = '1,470,257';
            
        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 = 24.24 * 1;
        iOpen = 24.17 * 1;
        iHigh = 24.39 * 1;
        iLow = 23.8101 * 1;
        iVol = 2007508 * 1;
        sVol = '2,007,508';
            
        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 = 23.79 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.15 * 1;
        iLow = 23.40 * 1;
        iVol = 1375679 * 1;
        sVol = '1,375,679';
            
        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 = 24.70 * 1;
        iOpen = 23.51 * 1;
        iHigh = 24.725 * 1;
        iLow = 23.447 * 1;
        iVol = 1077477 * 1;
        sVol = '1,077,477';
            
        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 = 22.06 * 1;
        iOpen = 23.61 * 1;
        iHigh = 23.67 * 1;
        iLow = 22.03 * 1;
        iVol = 2142669 * 1;
        sVol = '2,142,669';
            
        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 = 20.10 * 1;
        iOpen = 20.95 * 1;
        iHigh = 20.99 * 1;
        iLow = 19.34 * 1;
        iVol = 3096094 * 1;
        sVol = '3,096,094';
            
        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 = 19.17 * 1;
        iOpen = 19.25 * 1;
        iHigh = 20.47 * 1;
        iLow = 18.33 * 1;
        iVol = 3317149 * 1;
        sVol = '3,317,149';
            
        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 = 17.96 * 1;
        iOpen = 20.09 * 1;
        iHigh = 20.40 * 1;
        iLow = 17.66 * 1;
        iVol = 2696575 * 1;
        sVol = '2,696,575';
            
        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 = 21.98 * 1;
        iOpen = 17.79 * 1;
        iHigh = 22.2788 * 1;
        iLow = 17.74 * 1;
        iVol = 4404912 * 1;
        sVol = '4,404,912';
            
        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 = 19.64 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.33 * 1;
        iLow = 19.05 * 1;
        iVol = 2811952 * 1;
        sVol = '2,811,952';
            
        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 = 20.43 * 1;
        iOpen = 19.24 * 1;
        iHigh = 20.60 * 1;
        iLow = 19.01 * 1;
        iVol = 2493662 * 1;
        sVol = '2,493,662';
            
        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 = 20.88 * 1;
        iOpen = 20.92 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.37 * 1;
        iVol = 1561013 * 1;
        sVol = '1,561,013';
            
        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 = 20.25 * 1;
        iOpen = 20.58 * 1;
        iHigh = 20.69 * 1;
        iLow = 20.05 * 1;
        iVol = 1041607 * 1;
        sVol = '1,041,607';
            
        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 = 20.37 * 1;
        iOpen = 20.32 * 1;
        iHigh = 20.745 * 1;
        iLow = 19.97 * 1;
        iVol = 1106921 * 1;
        sVol = '1,106,921';
            
        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 = 20.90 * 1;
        iOpen = 20.63 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.4395 * 1;
        iVol = 1362044 * 1;
        sVol = '1,362,044';
            
        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 = 20.89 * 1;
        iOpen = 20.55 * 1;
        iHigh = 20.93 * 1;
        iLow = 20.22 * 1;
        iVol = 1306954 * 1;
        sVol = '1,306,954';
            
        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 = 21.61 * 1;
        iOpen = 21.41 * 1;
        iHigh = 21.77 * 1;
        iLow = 21.055 * 1;
        iVol = 1911232 * 1;
        sVol = '1,911,232';
            
        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 = 21.12 * 1;
        iOpen = 22.52 * 1;
        iHigh = 22.755 * 1;
        iLow = 21.00 * 1;
        iVol = 1957576 * 1;
        sVol = '1,957,576';
            
        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 = 22.23 * 1;
        iOpen = 21.28 * 1;
        iHigh = 22.375 * 1;
        iLow = 20.95 * 1;
        iVol = 1412781 * 1;
        sVol = '1,412,781';
            
        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 = 22.00 * 1;
        iOpen = 21.79 * 1;
        iHigh = 22.15 * 1;
        iLow = 21.6901 * 1;
        iVol = 1098204 * 1;
        sVol = '1,098,204';
            
        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 = 21.87 * 1;
        iOpen = 21.95 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.54 * 1;
        iVol = 1673367 * 1;
        sVol = '1,673,367';
            
        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 = 22.03 * 1;
        iOpen = 21.94 * 1;
        iHigh = 22.35 * 1;
        iLow = 21.58 * 1;
        iVol = 1771897 * 1;
        sVol = '1,771,897';
            
        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 = 21.62 * 1;
        iOpen = 21.61 * 1;
        iHigh = 21.705 * 1;
        iLow = 21.11 * 1;
        iVol = 1577447 * 1;
        sVol = '1,577,447';
            
        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 = 21.65 * 1;
        iOpen = 21.75 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.53 * 1;
        iVol = 2316262 * 1;
        sVol = '2,316,262';
            
        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 = 22.20 * 1;
        iOpen = 22.75 * 1;
        iHigh = 22.75 * 1;
        iLow = 20.86 * 1;
        iVol = 4142850 * 1;
        sVol = '4,142,850';
            
        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 = 20.64 * 1;
        iOpen = 21.74 * 1;
        iHigh = 21.785 * 1;
        iLow = 20.64 * 1;
        iVol = 2044811 * 1;
        sVol = '2,044,811';
            
        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 = 20.47 * 1;
        iOpen = 20.46 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.94 * 1;
        iVol = 2004179 * 1;
        sVol = '2,004,179';
            
        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 = 20.39 * 1;
        iOpen = 20.54 * 1;
        iHigh = 20.77 * 1;
        iLow = 20.12 * 1;
        iVol = 1516291 * 1;
        sVol = '1,516,291';
            
        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 = 21.41 * 1;
        iOpen = 20.74 * 1;
        iHigh = 21.58 * 1;
        iLow = 20.51 * 1;
        iVol = 1642984 * 1;
        sVol = '1,642,984';
            
        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 = 21.33 * 1;
        iOpen = 21.62 * 1;
        iHigh = 21.89 * 1;
        iLow = 21.21 * 1;
        iVol = 1214136 * 1;
        sVol = '1,214,136';
            
        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 = 22.86 * 1;
        iOpen = 22.97 * 1;
        iHigh = 23.815 * 1;
        iLow = 22.82 * 1;
        iVol = 1922124 * 1;
        sVol = '1,922,124';
            
        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 = 22.51 * 1;
        iOpen = 22.98 * 1;
        iHigh = 23.0589 * 1;
        iLow = 22.445 * 1;
        iVol = 1566012 * 1;
        sVol = '1,566,012';
            
        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 = 22.04 * 1;
        iOpen = 22.24 * 1;
        iHigh = 22.4427 * 1;
        iLow = 21.70 * 1;
        iVol = 1553984 * 1;
        sVol = '1,553,984';
            
        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 = 21.09 * 1;
        iOpen = 21.84 * 1;
        iHigh = 21.84 * 1;
        iLow = 20.87 * 1;
        iVol = 2005677 * 1;
        sVol = '2,005,677';
            
        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 = 21.13 * 1;
        iOpen = 21.12 * 1;
        iHigh = 21.225 * 1;
        iLow = 20.74 * 1;
        iVol = 1337619 * 1;
        sVol = '1,337,619';
            
        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 = 20.68 * 1;
        iOpen = 20.62 * 1;
        iHigh = 20.785 * 1;
        iLow = 20.35 * 1;
        iVol = 1193812 * 1;
        sVol = '1,193,812';
            
        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 = 20.42 * 1;
        iOpen = 20.74 * 1;
        iHigh = 20.845 * 1;
        iLow = 20.355 * 1;
        iVol = 1229593 * 1;
        sVol = '1,229,593';
            
        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 = 19.59 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.2151 * 1;
        iLow = 19.56 * 1;
        iVol = 1553311 * 1;
        sVol = '1,553,311';
            
        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 = 19.53 * 1;
        iOpen = 19.49 * 1;
        iHigh = 19.6784 * 1;
        iLow = 19.34 * 1;
        iVol = 1220950 * 1;
        sVol = '1,220,950';
            
        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 = 19.35 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.57 * 1;
        iLow = 18.9309 * 1;
        iVol = 1693992 * 1;
        sVol = '1,693,992';
            
        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 = 20.40 * 1;
        iOpen = 19.80 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.62 * 1;
        iVol = 1638672 * 1;
        sVol = '1,638,672';
            
        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 = 19.88 * 1;
        iOpen = 20.37 * 1;
        iHigh = 20.49 * 1;
        iLow = 19.87 * 1;
        iVol = 1396432 * 1;
        sVol = '1,396,432';
            
        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 = 20.13 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.69 * 1;
        iLow = 19.90 * 1;
        iVol = 1434522 * 1;
        sVol = '1,434,522';
            
        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 = 19.41 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.17 * 1;
        iVol = 2535788 * 1;
        sVol = '2,535,788';
            
        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 = 19.17 * 1;
        iOpen = 19.43 * 1;
        iHigh = 19.43 * 1;
        iLow = 18.81 * 1;
        iVol = 2069158 * 1;
        sVol = '2,069,158';
            
        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 = 20.23 * 1;
        iOpen = 19.17 * 1;
        iHigh = 20.30 * 1;
        iLow = 18.71 * 1;
        iVol = 1983520 * 1;
        sVol = '1,983,520';
            
        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 = 20.12 * 1;
        iOpen = 20.31 * 1;
        iHigh = 20.33 * 1;
        iLow = 20.00 * 1;
        iVol = 1329656 * 1;
        sVol = '1,329,656';
            
        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 = 20.03 * 1;
        iOpen = 20.24 * 1;
        iHigh = 20.295 * 1;
        iLow = 19.69 * 1;
        iVol = 1720500 * 1;
        sVol = '1,720,500';
            
        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 = 19.96 * 1;
        iOpen = 20.39 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.75 * 1;
        iVol = 2912737 * 1;
        sVol = '2,912,737';
            
        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 = 20.97 * 1;
        iOpen = 20.38 * 1;
        iHigh = 21.29 * 1;
        iLow = 20.33 * 1;
        iVol = 2741968 * 1;
        sVol = '2,741,968';
            
        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 = 21.93 * 1;
        iOpen = 21.22 * 1;
        iHigh = 21.99 * 1;
        iLow = 21.02 * 1;
        iVol = 2074683 * 1;
        sVol = '2,074,683';
            
        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 = 21.80 * 1;
        iOpen = 22.10 * 1;
        iHigh = 22.30 * 1;
        iLow = 21.625 * 1;
        iVol = 2173568 * 1;
        sVol = '2,173,568';
            
        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 = 21.05 * 1;
        iOpen = 21.34 * 1;
        iHigh = 21.53 * 1;
        iLow = 21.00 * 1;
        iVol = 1838533 * 1;
        sVol = '1,838,533';
            
        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 = 20.38 * 1;
        iOpen = 20.75 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.255 * 1;
        iVol = 1520758 * 1;
        sVol = '1,520,758';
            
        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 = 20.30 * 1;
        iOpen = 20.79 * 1;
        iHigh = 20.80 * 1;
        iLow = 20.08 * 1;
        iVol = 1511761 * 1;
        sVol = '1,511,761';
            
        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 = 19.74 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.38 * 1;
        iLow = 19.70 * 1;
        iVol = 2018487 * 1;
        sVol = '2,018,487';
            
        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 = 19.43 * 1;
        iOpen = 19.65 * 1;
        iHigh = 20.00 * 1;
        iLow = 19.365 * 1;
        iVol = 1626475 * 1;
        sVol = '1,626,475';
            
        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 = 19.32 * 1;
        iOpen = 19.45 * 1;
        iHigh = 19.6141 * 1;
        iLow = 19.03 * 1;
        iVol = 2911277 * 1;
        sVol = '2,911,277';
            
        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 = 19.63 * 1;
        iOpen = 19.14 * 1;
        iHigh = 19.63 * 1;
        iLow = 18.96 * 1;
        iVol = 1502658 * 1;
        sVol = '1,502,658';
            
        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 = 20.36 * 1;
        iOpen = 19.91 * 1;
        iHigh = 20.568 * 1;
        iLow = 19.685 * 1;
        iVol = 2275510 * 1;
        sVol = '2,275,510';
            
        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 = 19.84 * 1;
        iOpen = 20.20 * 1;
        iHigh = 20.28 * 1;
        iLow = 19.685 * 1;
        iVol = 1354691 * 1;
        sVol = '1,354,691';
            
        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 = 20.22 * 1;
        iOpen = 20.15 * 1;
        iHigh = 20.42 * 1;
        iLow = 20.10 * 1;
        iVol = 1138430 * 1;
        sVol = '1,138,430';
            
        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 = 20.43 * 1;
        iOpen = 20.28 * 1;
        iHigh = 20.67 * 1;
        iLow = 20.17 * 1;
        iVol = 1787257 * 1;
        sVol = '1,787,257';
            
        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 = 20.09 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.92 * 1;
        iVol = 1516578 * 1;
        sVol = '1,516,578';
            
        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 = 21.39 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.88 * 1;
        iLow = 19.98 * 1;
        iVol = 3053677 * 1;
        sVol = '3,053,677';
            
        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 = 21.97 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.105 * 1;
        iLow = 21.24 * 1;
        iVol = 1756110 * 1;
        sVol = '1,756,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 3);
        iClose = 21.92 * 1;
        iOpen = 22.06 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.79 * 1;
        iVol = 977012 * 1;
        sVol = '977,012';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 7);
        iClose = 21.07 * 1;
        iOpen = 21.59 * 1;
        iHigh = 21.79 * 1;
        iLow = 20.83 * 1;
        iVol = 1952920 * 1;
        sVol = '1,952,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 8);
        iClose = 22.22 * 1;
        iOpen = 21.17 * 1;
        iHigh = 22.65 * 1;
        iLow = 21.17 * 1;
        iVol = 2782172 * 1;
        sVol = '2,782,172';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 9);
        iClose = 22.18 * 1;
        iOpen = 22.32 * 1;
        iHigh = 22.605 * 1;
        iLow = 21.6722 * 1;
        iVol = 3675987 * 1;
        sVol = '3,675,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 10);
        iClose = 22.64 * 1;
        iOpen = 22.25 * 1;
        iHigh = 23.18 * 1;
        iLow = 22.075 * 1;
        iVol = 3838369 * 1;
        sVol = '3,838,369';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 6, 11);
        iClose = 21.88 * 1;
        iOpen = 21.98 * 1;
        iHigh = 22.155 * 1;
        iLow = 21.655 * 1;
        iVol = 2304621 * 1;
        sVol = '2,304,621';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
    var newDate = new Date(2025, 6, 13);
    iClose = 21.88 * 1;
    iOpen = 21.98 * 1;
    iHigh = 22.155 * 1;
    iLow = 21.655 * 1;
    iVol = 2,304,621 * 1;
    sVol = '2,304,621';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}