function loadData()	{
    				
        var newDate = new Date(2013, 7, 16);
        iClose = 24.28 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.67 * 1;
        iLow = 24.01 * 1;
        iVol = 1793500 * 1;
        sVol = '1,793,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 19);
        iClose = 24.18 * 1;
        iOpen = 24.05 * 1;
        iHigh = 24.82 * 1;
        iLow = 24.00 * 1;
        iVol = 1659400 * 1;
        sVol = '1,659,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 20);
        iClose = 24.91 * 1;
        iOpen = 24.13 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.05 * 1;
        iVol = 995300 * 1;
        sVol = '995,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 21);
        iClose = 24.70 * 1;
        iOpen = 24.58 * 1;
        iHigh = 25.03 * 1;
        iLow = 24.47 * 1;
        iVol = 1160000 * 1;
        sVol = '1,160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 22);
        iClose = 25.39 * 1;
        iOpen = 24.74 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.57 * 1;
        iVol = 652300 * 1;
        sVol = '652,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 23);
        iClose = 25.96 * 1;
        iOpen = 25.36 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.01 * 1;
        iVol = 1538700 * 1;
        sVol = '1,538,700';
            
        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 = 25.26 * 1;
        iOpen = 25.96 * 1;
        iHigh = 26.22 * 1;
        iLow = 25.18 * 1;
        iVol = 923700 * 1;
        sVol = '923,700';
            
        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 = 24.89 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.50 * 1;
        iVol = 1078900 * 1;
        sVol = '1,078,900';
            
        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 = 24.01 * 1;
        iOpen = 24.59 * 1;
        iHigh = 24.59 * 1;
        iLow = 23.95 * 1;
        iVol = 1454100 * 1;
        sVol = '1,454,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 7, 29);
        iClose = 24.53 * 1;
        iOpen = 23.86 * 1;
        iHigh = 24.85 * 1;
        iLow = 23.85 * 1;
        iVol = 1001900 * 1;
        sVol = '1,001,900';
            
        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 = 23.92 * 1;
        iOpen = 24.47 * 1;
        iHigh = 24.54 * 1;
        iLow = 23.85 * 1;
        iVol = 1062800 * 1;
        sVol = '1,062,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 3);
        iClose = 24.45 * 1;
        iOpen = 24.38 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.11 * 1;
        iVol = 1765700 * 1;
        sVol = '1,765,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 4);
        iClose = 25.94 * 1;
        iOpen = 24.57 * 1;
        iHigh = 25.96 * 1;
        iLow = 24.46 * 1;
        iVol = 1518900 * 1;
        sVol = '1,518,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 5);
        iClose = 25.95 * 1;
        iOpen = 26.09 * 1;
        iHigh = 26.87 * 1;
        iLow = 25.77 * 1;
        iVol = 1773400 * 1;
        sVol = '1,773,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 6);
        iClose = 26.30 * 1;
        iOpen = 25.99 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.38 * 1;
        iVol = 1494400 * 1;
        sVol = '1,494,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 9);
        iClose = 26.99 * 1;
        iOpen = 26.39 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.39 * 1;
        iVol = 1191900 * 1;
        sVol = '1,191,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 10);
        iClose = 28.41 * 1;
        iOpen = 27.31 * 1;
        iHigh = 29.20 * 1;
        iLow = 27.14 * 1;
        iVol = 3310500 * 1;
        sVol = '3,310,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 11);
        iClose = 28.74 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.15 * 1;
        iVol = 1111400 * 1;
        sVol = '1,111,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 12);
        iClose = 28.63 * 1;
        iOpen = 28.67 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.44 * 1;
        iVol = 875400 * 1;
        sVol = '875,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 13);
        iClose = 29.18 * 1;
        iOpen = 28.62 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.56 * 1;
        iVol = 1506400 * 1;
        sVol = '1,506,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 16);
        iClose = 28.60 * 1;
        iOpen = 29.33 * 1;
        iHigh = 29.41 * 1;
        iLow = 28.60 * 1;
        iVol = 840400 * 1;
        sVol = '840,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 17);
        iClose = 29.72 * 1;
        iOpen = 28.55 * 1;
        iHigh = 29.73 * 1;
        iLow = 28.16 * 1;
        iVol = 1068600 * 1;
        sVol = '1,068,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 18);
        iClose = 29.40 * 1;
        iOpen = 29.62 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.01 * 1;
        iVol = 1514800 * 1;
        sVol = '1,514,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 19);
        iClose = 29.42 * 1;
        iOpen = 29.49 * 1;
        iHigh = 29.71 * 1;
        iLow = 28.85 * 1;
        iVol = 922300 * 1;
        sVol = '922,300';
            
        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 = 29.23 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.96 * 1;
        iVol = 1830900 * 1;
        sVol = '1,830,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 23);
        iClose = 30.61 * 1;
        iOpen = 30.76 * 1;
        iHigh = 30.99 * 1;
        iLow = 29.45 * 1;
        iVol = 3972300 * 1;
        sVol = '3,972,300';
            
        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 = 31.52 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.90 * 1;
        iLow = 30.60 * 1;
        iVol = 2138300 * 1;
        sVol = '2,138,300';
            
        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 = 31.72 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.65 * 1;
        iLow = 30.95 * 1;
        iVol = 2484100 * 1;
        sVol = '2,484,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 26);
        iClose = 33.35 * 1;
        iOpen = 31.73 * 1;
        iHigh = 34.50 * 1;
        iLow = 31.73 * 1;
        iVol = 3443800 * 1;
        sVol = '3,443,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 27);
        iClose = 34.04 * 1;
        iOpen = 33.24 * 1;
        iHigh = 34.29 * 1;
        iLow = 33.11 * 1;
        iVol = 2454900 * 1;
        sVol = '2,454,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 8, 30);
        iClose = 33.52 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.99 * 1;
        iLow = 33.07 * 1;
        iVol = 1641700 * 1;
        sVol = '1,641,700';
            
        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 = 33.89 * 1;
        iOpen = 33.54 * 1;
        iHigh = 34.91 * 1;
        iLow = 33.21 * 1;
        iVol = 2328100 * 1;
        sVol = '2,328,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 2);
        iClose = 33.84 * 1;
        iOpen = 33.49 * 1;
        iHigh = 34.15 * 1;
        iLow = 33.29 * 1;
        iVol = 1070300 * 1;
        sVol = '1,070,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 3);
        iClose = 33.85 * 1;
        iOpen = 33.82 * 1;
        iHigh = 34.51 * 1;
        iLow = 33.24 * 1;
        iVol = 1296000 * 1;
        sVol = '1,296,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 4);
        iClose = 34.74 * 1;
        iOpen = 33.77 * 1;
        iHigh = 35.00 * 1;
        iLow = 33.64 * 1;
        iVol = 1330300 * 1;
        sVol = '1,330,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 7);
        iClose = 34.36 * 1;
        iOpen = 34.26 * 1;
        iHigh = 34.90 * 1;
        iLow = 33.53 * 1;
        iVol = 1279300 * 1;
        sVol = '1,279,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 8);
        iClose = 32.55 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.35 * 1;
        iVol = 2054000 * 1;
        sVol = '2,054,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 9);
        iClose = 32.39 * 1;
        iOpen = 32.78 * 1;
        iHigh = 32.82 * 1;
        iLow = 31.61 * 1;
        iVol = 1725300 * 1;
        sVol = '1,725,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 10);
        iClose = 33.04 * 1;
        iOpen = 32.94 * 1;
        iHigh = 33.90 * 1;
        iLow = 32.74 * 1;
        iVol = 1455500 * 1;
        sVol = '1,455,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 11);
        iClose = 34.68 * 1;
        iOpen = 33.92 * 1;
        iHigh = 34.84 * 1;
        iLow = 33.61 * 1;
        iVol = 2180900 * 1;
        sVol = '2,180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 14);
        iClose = 34.59 * 1;
        iOpen = 34.41 * 1;
        iHigh = 34.62 * 1;
        iLow = 33.40 * 1;
        iVol = 1356400 * 1;
        sVol = '1,356,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 15);
        iClose = 34.29 * 1;
        iOpen = 34.54 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.91 * 1;
        iVol = 826100 * 1;
        sVol = '826,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 16);
        iClose = 34.49 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.25 * 1;
        iLow = 34.09 * 1;
        iVol = 725100 * 1;
        sVol = '725,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 17);
        iClose = 34.40 * 1;
        iOpen = 34.30 * 1;
        iHigh = 34.64 * 1;
        iLow = 34.14 * 1;
        iVol = 793600 * 1;
        sVol = '793,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 18);
        iClose = 35.33 * 1;
        iOpen = 34.64 * 1;
        iHigh = 35.97 * 1;
        iLow = 34.27 * 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(2013, 9, 21);
        iClose = 35.31 * 1;
        iOpen = 34.93 * 1;
        iHigh = 35.53 * 1;
        iLow = 34.37 * 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(2013, 9, 22);
        iClose = 34.95 * 1;
        iOpen = 35.43 * 1;
        iHigh = 36.17 * 1;
        iLow = 34.74 * 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(2013, 9, 23);
        iClose = 34.49 * 1;
        iOpen = 34.64 * 1;
        iHigh = 34.90 * 1;
        iLow = 33.91 * 1;
        iVol = 762800 * 1;
        sVol = '762,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 24);
        iClose = 35.48 * 1;
        iOpen = 34.92 * 1;
        iHigh = 35.87 * 1;
        iLow = 34.54 * 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(2013, 9, 25);
        iClose = 34.57 * 1;
        iOpen = 35.66 * 1;
        iHigh = 35.81 * 1;
        iLow = 34.30 * 1;
        iVol = 1325600 * 1;
        sVol = '1,325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 28);
        iClose = 32.81 * 1;
        iOpen = 34.43 * 1;
        iHigh = 34.81 * 1;
        iLow = 32.01 * 1;
        iVol = 2800700 * 1;
        sVol = '2,800,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 29);
        iClose = 32.93 * 1;
        iOpen = 32.73 * 1;
        iHigh = 33.18 * 1;
        iLow = 32.30 * 1;
        iVol = 1088600 * 1;
        sVol = '1,088,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 30);
        iClose = 31.96 * 1;
        iOpen = 32.85 * 1;
        iHigh = 32.94 * 1;
        iLow = 31.72 * 1;
        iVol = 1518600 * 1;
        sVol = '1,518,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 9, 31);
        iClose = 32.05 * 1;
        iOpen = 31.88 * 1;
        iHigh = 32.66 * 1;
        iLow = 31.58 * 1;
        iVol = 1462900 * 1;
        sVol = '1,462,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 1);
        iClose = 32.30 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.49 * 1;
        iLow = 31.87 * 1;
        iVol = 1463300 * 1;
        sVol = '1,463,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 4);
        iClose = 33.29 * 1;
        iOpen = 32.43 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.17 * 1;
        iVol = 1511900 * 1;
        sVol = '1,511,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 5);
        iClose = 33.85 * 1;
        iOpen = 33.08 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.70 * 1;
        iVol = 1478900 * 1;
        sVol = '1,478,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 6);
        iClose = 34.17 * 1;
        iOpen = 34.75 * 1;
        iHigh = 36.57 * 1;
        iLow = 33.52 * 1;
        iVol = 2096700 * 1;
        sVol = '2,096,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 7);
        iClose = 31.86 * 1;
        iOpen = 33.93 * 1;
        iHigh = 34.10 * 1;
        iLow = 30.91 * 1;
        iVol = 4394100 * 1;
        sVol = '4,394,100';
            
        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 = 33.97 * 1;
        iOpen = 31.74 * 1;
        iHigh = 34.71 * 1;
        iLow = 31.68 * 1;
        iVol = 3159100 * 1;
        sVol = '3,159,100';
            
        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 = 34.25 * 1;
        iOpen = 33.88 * 1;
        iHigh = 34.76 * 1;
        iLow = 33.52 * 1;
        iVol = 1237200 * 1;
        sVol = '1,237,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 12);
        iClose = 33.56 * 1;
        iOpen = 34.03 * 1;
        iHigh = 34.38 * 1;
        iLow = 33.00 * 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(2013, 10, 13);
        iClose = 34.18 * 1;
        iOpen = 33.28 * 1;
        iHigh = 34.33 * 1;
        iLow = 33.08 * 1;
        iVol = 1223600 * 1;
        sVol = '1,223,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 14);
        iClose = 33.97 * 1;
        iOpen = 34.06 * 1;
        iHigh = 34.23 * 1;
        iLow = 33.55 * 1;
        iVol = 1000700 * 1;
        sVol = '1,000,700';
            
        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 = 33.60 * 1;
        iOpen = 33.85 * 1;
        iHigh = 33.92 * 1;
        iLow = 32.88 * 1;
        iVol = 1705000 * 1;
        sVol = '1,705,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 18);
        iClose = 32.53 * 1;
        iOpen = 33.80 * 1;
        iHigh = 33.87 * 1;
        iLow = 32.32 * 1;
        iVol = 1219400 * 1;
        sVol = '1,219,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 19);
        iClose = 31.68 * 1;
        iOpen = 32.44 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.18 * 1;
        iVol = 1661900 * 1;
        sVol = '1,661,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 20);
        iClose = 31.47 * 1;
        iOpen = 31.62 * 1;
        iHigh = 32.21 * 1;
        iLow = 31.25 * 1;
        iVol = 2027400 * 1;
        sVol = '2,027,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 21);
        iClose = 31.35 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.14 * 1;
        iVol = 1728900 * 1;
        sVol = '1,728,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 22);
        iClose = 32.51 * 1;
        iOpen = 31.31 * 1;
        iHigh = 32.79 * 1;
        iLow = 31.31 * 1;
        iVol = 1598300 * 1;
        sVol = '1,598,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 25);
        iClose = 32.12 * 1;
        iOpen = 32.48 * 1;
        iHigh = 32.66 * 1;
        iLow = 31.76 * 1;
        iVol = 1036800 * 1;
        sVol = '1,036,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 26);
        iClose = 32.72 * 1;
        iOpen = 31.87 * 1;
        iHigh = 32.96 * 1;
        iLow = 31.49 * 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(2013, 10, 27);
        iClose = 32.62 * 1;
        iOpen = 32.80 * 1;
        iHigh = 32.96 * 1;
        iLow = 32.04 * 1;
        iVol = 841000 * 1;
        sVol = '841,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 10, 29);
        iClose = 32.82 * 1;
        iOpen = 32.71 * 1;
        iHigh = 33.31 * 1;
        iLow = 32.37 * 1;
        iVol = 473300 * 1;
        sVol = '473,300';
            
        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 = 33.42 * 1;
        iOpen = 32.82 * 1;
        iHigh = 33.66 * 1;
        iLow = 32.66 * 1;
        iVol = 2111000 * 1;
        sVol = '2,111,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 3);
        iClose = 32.95 * 1;
        iOpen = 33.07 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.30 * 1;
        iVol = 1228600 * 1;
        sVol = '1,228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 4);
        iClose = 33.61 * 1;
        iOpen = 32.64 * 1;
        iHigh = 33.72 * 1;
        iLow = 32.62 * 1;
        iVol = 935800 * 1;
        sVol = '935,800';
            
        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 = 33.52 * 1;
        iOpen = 33.52 * 1;
        iHigh = 33.93 * 1;
        iLow = 33.24 * 1;
        iVol = 964200 * 1;
        sVol = '964,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 6);
        iClose = 33.50 * 1;
        iOpen = 33.93 * 1;
        iHigh = 33.99 * 1;
        iLow = 32.90 * 1;
        iVol = 1158100 * 1;
        sVol = '1,158,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 9);
        iClose = 33.18 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.65 * 1;
        iLow = 32.57 * 1;
        iVol = 1321700 * 1;
        sVol = '1,321,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 10);
        iClose = 33.67 * 1;
        iOpen = 32.98 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.75 * 1;
        iVol = 991700 * 1;
        sVol = '991,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 11);
        iClose = 32.92 * 1;
        iOpen = 33.65 * 1;
        iHigh = 33.97 * 1;
        iLow = 32.73 * 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(2013, 11, 12);
        iClose = 33.94 * 1;
        iOpen = 32.84 * 1;
        iHigh = 34.01 * 1;
        iLow = 32.64 * 1;
        iVol = 1208300 * 1;
        sVol = '1,208,300';
            
        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 = 33.77 * 1;
        iOpen = 34.14 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.70 * 1;
        iVol = 947800 * 1;
        sVol = '947,800';
            
        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 = 33.83 * 1;
        iOpen = 33.89 * 1;
        iHigh = 34.38 * 1;
        iLow = 33.30 * 1;
        iVol = 914300 * 1;
        sVol = '914,300';
            
        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 = 33.63 * 1;
        iOpen = 33.55 * 1;
        iHigh = 34.20 * 1;
        iLow = 33.36 * 1;
        iVol = 1114200 * 1;
        sVol = '1,114,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 18);
        iClose = 34.08 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.14 * 1;
        iLow = 33.08 * 1;
        iVol = 711500 * 1;
        sVol = '711,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 19);
        iClose = 33.63 * 1;
        iOpen = 33.66 * 1;
        iHigh = 34.01 * 1;
        iLow = 33.40 * 1;
        iVol = 957900 * 1;
        sVol = '957,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 20);
        iClose = 33.78 * 1;
        iOpen = 33.81 * 1;
        iHigh = 34.15 * 1;
        iLow = 33.35 * 1;
        iVol = 1175600 * 1;
        sVol = '1,175,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 23);
        iClose = 34.82 * 1;
        iOpen = 34.23 * 1;
        iHigh = 34.88 * 1;
        iLow = 34.10 * 1;
        iVol = 1064900 * 1;
        sVol = '1,064,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 24);
        iClose = 34.77 * 1;
        iOpen = 34.85 * 1;
        iHigh = 35.30 * 1;
        iLow = 34.40 * 1;
        iVol = 343700 * 1;
        sVol = '343,700';
            
        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 = 34.96 * 1;
        iOpen = 34.94 * 1;
        iHigh = 35.17 * 1;
        iLow = 34.45 * 1;
        iVol = 595300 * 1;
        sVol = '595,300';
            
        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 = 34.45 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.08 * 1;
        iLow = 34.22 * 1;
        iVol = 571200 * 1;
        sVol = '571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 30);
        iClose = 34.71 * 1;
        iOpen = 34.38 * 1;
        iHigh = 34.72 * 1;
        iLow = 34.08 * 1;
        iVol = 620500 * 1;
        sVol = '620,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2013, 11, 31);
        iClose = 35.73 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.78 * 1;
        iLow = 34.68 * 1;
        iVol = 1545800 * 1;
        sVol = '1,545,800';
            
        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 = 35.41 * 1;
        iOpen = 35.44 * 1;
        iHigh = 35.62 * 1;
        iLow = 34.85 * 1;
        iVol = 946100 * 1;
        sVol = '946,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 3);
        iClose = 36.74 * 1;
        iOpen = 35.79 * 1;
        iHigh = 37.24 * 1;
        iLow = 35.49 * 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(2014, 0, 6);
        iClose = 36.34 * 1;
        iOpen = 36.95 * 1;
        iHigh = 37.04 * 1;
        iLow = 35.86 * 1;
        iVol = 1282400 * 1;
        sVol = '1,282,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 7);
        iClose = 36.57 * 1;
        iOpen = 36.48 * 1;
        iHigh = 37.50 * 1;
        iLow = 36.45 * 1;
        iVol = 906800 * 1;
        sVol = '906,800';
            
        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 = 36.49 * 1;
        iOpen = 36.41 * 1;
        iHigh = 36.76 * 1;
        iLow = 35.90 * 1;
        iVol = 612600 * 1;
        sVol = '612,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 9);
        iClose = 35.69 * 1;
        iOpen = 36.57 * 1;
        iHigh = 36.59 * 1;
        iLow = 35.52 * 1;
        iVol = 808700 * 1;
        sVol = '808,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 10);
        iClose = 36.21 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.27 * 1;
        iLow = 34.91 * 1;
        iVol = 703600 * 1;
        sVol = '703,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 13);
        iClose = 34.69 * 1;
        iOpen = 36.15 * 1;
        iHigh = 36.15 * 1;
        iLow = 34.65 * 1;
        iVol = 829700 * 1;
        sVol = '829,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 14);
        iClose = 33.86 * 1;
        iOpen = 34.96 * 1;
        iHigh = 34.97 * 1;
        iLow = 33.50 * 1;
        iVol = 1428700 * 1;
        sVol = '1,428,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 15);
        iClose = 31.77 * 1;
        iOpen = 33.94 * 1;
        iHigh = 34.38 * 1;
        iLow = 30.41 * 1;
        iVol = 6845900 * 1;
        sVol = '6,845,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 16);
        iClose = 31.89 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.55 * 1;
        iLow = 31.12 * 1;
        iVol = 2419600 * 1;
        sVol = '2,419,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 17);
        iClose = 31.98 * 1;
        iOpen = 31.93 * 1;
        iHigh = 32.35 * 1;
        iLow = 31.26 * 1;
        iVol = 1448200 * 1;
        sVol = '1,448,200';
            
        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 = 31.18 * 1;
        iOpen = 32.02 * 1;
        iHigh = 32.33 * 1;
        iLow = 31.09 * 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(2014, 0, 22);
        iClose = 30.62 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.39 * 1;
        iLow = 30.51 * 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(2014, 0, 23);
        iClose = 30.90 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.32 * 1;
        iVol = 1285100 * 1;
        sVol = '1,285,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 24);
        iClose = 30.11 * 1;
        iOpen = 30.47 * 1;
        iHigh = 31.11 * 1;
        iLow = 29.80 * 1;
        iVol = 1373300 * 1;
        sVol = '1,373,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 27);
        iClose = 29.70 * 1;
        iOpen = 30.29 * 1;
        iHigh = 30.42 * 1;
        iLow = 29.36 * 1;
        iVol = 1015000 * 1;
        sVol = '1,015,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 28);
        iClose = 30.35 * 1;
        iOpen = 29.70 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.70 * 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, 0, 29);
        iClose = 30.19 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.62 * 1;
        iVol = 890300 * 1;
        sVol = '890,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 30);
        iClose = 30.57 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.83 * 1;
        iLow = 30.21 * 1;
        iVol = 1069700 * 1;
        sVol = '1,069,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 0, 31);
        iClose = 31.42 * 1;
        iOpen = 30.02 * 1;
        iHigh = 31.95 * 1;
        iLow = 30.02 * 1;
        iVol = 1165300 * 1;
        sVol = '1,165,300';
            
        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 = 30.09 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.80 * 1;
        iLow = 29.66 * 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(2014, 1, 4);
        iClose = 28.86 * 1;
        iOpen = 30.09 * 1;
        iHigh = 30.37 * 1;
        iLow = 28.56 * 1;
        iVol = 1606100 * 1;
        sVol = '1,606,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 5);
        iClose = 28.62 * 1;
        iOpen = 28.74 * 1;
        iHigh = 28.75 * 1;
        iLow = 27.80 * 1;
        iVol = 2257500 * 1;
        sVol = '2,257,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 6);
        iClose = 29.50 * 1;
        iOpen = 28.66 * 1;
        iHigh = 29.92 * 1;
        iLow = 28.40 * 1;
        iVol = 864800 * 1;
        sVol = '864,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 7);
        iClose = 28.82 * 1;
        iOpen = 29.51 * 1;
        iHigh = 29.75 * 1;
        iLow = 28.66 * 1;
        iVol = 1877400 * 1;
        sVol = '1,877,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 10);
        iClose = 28.17 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.08 * 1;
        iLow = 28.04 * 1;
        iVol = 1500300 * 1;
        sVol = '1,500,300';
            
        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 = 27.86 * 1;
        iOpen = 28.12 * 1;
        iHigh = 28.41 * 1;
        iLow = 26.84 * 1;
        iVol = 2948300 * 1;
        sVol = '2,948,300';
            
        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 = 26.34 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.45 * 1;
        iLow = 25.44 * 1;
        iVol = 5122100 * 1;
        sVol = '5,122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 13);
        iClose = 27.43 * 1;
        iOpen = 26.97 * 1;
        iHigh = 28.19 * 1;
        iLow = 26.90 * 1;
        iVol = 3116600 * 1;
        sVol = '3,116,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 14);
        iClose = 28.47 * 1;
        iOpen = 27.40 * 1;
        iHigh = 28.78 * 1;
        iLow = 26.29 * 1;
        iVol = 3614500 * 1;
        sVol = '3,614,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 18);
        iClose = 29.61 * 1;
        iOpen = 28.49 * 1;
        iHigh = 29.92 * 1;
        iLow = 27.92 * 1;
        iVol = 2819300 * 1;
        sVol = '2,819,300';
            
        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 = 28.78 * 1;
        iOpen = 29.38 * 1;
        iHigh = 29.74 * 1;
        iLow = 28.66 * 1;
        iVol = 2191400 * 1;
        sVol = '2,191,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 20);
        iClose = 29.79 * 1;
        iOpen = 29.15 * 1;
        iHigh = 30.19 * 1;
        iLow = 29.15 * 1;
        iVol = 2243100 * 1;
        sVol = '2,243,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 21);
        iClose = 29.69 * 1;
        iOpen = 30.04 * 1;
        iHigh = 30.04 * 1;
        iLow = 28.77 * 1;
        iVol = 2413400 * 1;
        sVol = '2,413,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 24);
        iClose = 29.83 * 1;
        iOpen = 29.47 * 1;
        iHigh = 30.44 * 1;
        iLow = 29.37 * 1;
        iVol = 1474800 * 1;
        sVol = '1,474,800';
            
        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 = 29.26 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.04 * 1;
        iLow = 29.09 * 1;
        iVol = 2585300 * 1;
        sVol = '2,585,300';
            
        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 = 28.08 * 1;
        iOpen = 29.22 * 1;
        iHigh = 29.62 * 1;
        iLow = 27.77 * 1;
        iVol = 1868100 * 1;
        sVol = '1,868,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 27);
        iClose = 28.32 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.50 * 1;
        iLow = 27.46 * 1;
        iVol = 941500 * 1;
        sVol = '941,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 1, 28);
        iClose = 29.62 * 1;
        iOpen = 28.27 * 1;
        iHigh = 29.81 * 1;
        iLow = 28.27 * 1;
        iVol = 1721400 * 1;
        sVol = '1,721,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 3);
        iClose = 28.42 * 1;
        iOpen = 29.34 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.07 * 1;
        iVol = 1317000 * 1;
        sVol = '1,317,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 4);
        iClose = 30.13 * 1;
        iOpen = 29.29 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.16 * 1;
        iVol = 2236500 * 1;
        sVol = '2,236,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 5);
        iClose = 30.07 * 1;
        iOpen = 30.01 * 1;
        iHigh = 30.27 * 1;
        iLow = 29.68 * 1;
        iVol = 1003100 * 1;
        sVol = '1,003,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 6);
        iClose = 28.73 * 1;
        iOpen = 30.17 * 1;
        iHigh = 30.55 * 1;
        iLow = 28.61 * 1;
        iVol = 2215200 * 1;
        sVol = '2,215,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 7);
        iClose = 28.20 * 1;
        iOpen = 28.78 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.88 * 1;
        iVol = 1862800 * 1;
        sVol = '1,862,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 10);
        iClose = 27.55 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.40 * 1;
        iVol = 971000 * 1;
        sVol = '971,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 11);
        iClose = 27.03 * 1;
        iOpen = 27.47 * 1;
        iHigh = 27.64 * 1;
        iLow = 26.61 * 1;
        iVol = 2110200 * 1;
        sVol = '2,110,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 12);
        iClose = 27.10 * 1;
        iOpen = 26.74 * 1;
        iHigh = 27.28 * 1;
        iLow = 26.39 * 1;
        iVol = 1089600 * 1;
        sVol = '1,089,600';
            
        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 = 25.77 * 1;
        iOpen = 27.18 * 1;
        iHigh = 27.18 * 1;
        iLow = 25.41 * 1;
        iVol = 2959700 * 1;
        sVol = '2,959,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 14);
        iClose = 26.56 * 1;
        iOpen = 25.61 * 1;
        iHigh = 26.61 * 1;
        iLow = 25.48 * 1;
        iVol = 1986500 * 1;
        sVol = '1,986,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 17);
        iClose = 24.42 * 1;
        iOpen = 25.46 * 1;
        iHigh = 26.02 * 1;
        iLow = 24.05 * 1;
        iVol = 6051700 * 1;
        sVol = '6,051,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 18);
        iClose = 25.41 * 1;
        iOpen = 24.50 * 1;
        iHigh = 25.77 * 1;
        iLow = 23.93 * 1;
        iVol = 3442200 * 1;
        sVol = '3,442,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 19);
        iClose = 26.03 * 1;
        iOpen = 25.41 * 1;
        iHigh = 26.52 * 1;
        iLow = 24.78 * 1;
        iVol = 3089700 * 1;
        sVol = '3,089,700';
            
        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 = 27.03 * 1;
        iOpen = 25.91 * 1;
        iHigh = 27.14 * 1;
        iLow = 25.68 * 1;
        iVol = 3649800 * 1;
        sVol = '3,649,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 21);
        iClose = 27.45 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.44 * 1;
        iLow = 27.03 * 1;
        iVol = 6782400 * 1;
        sVol = '6,782,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 24);
        iClose = 26.91 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.32 * 1;
        iVol = 2734100 * 1;
        sVol = '2,734,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 25);
        iClose = 27.01 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.30 * 1;
        iLow = 26.71 * 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(2014, 2, 26);
        iClose = 27.08 * 1;
        iOpen = 27.13 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.79 * 1;
        iVol = 2131900 * 1;
        sVol = '2,131,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 27);
        iClose = 26.42 * 1;
        iOpen = 27.09 * 1;
        iHigh = 27.09 * 1;
        iLow = 26.33 * 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(2014, 2, 28);
        iClose = 26.53 * 1;
        iOpen = 26.34 * 1;
        iHigh = 26.75 * 1;
        iLow = 26.00 * 1;
        iVol = 1637500 * 1;
        sVol = '1,637,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 2, 31);
        iClose = 27.09 * 1;
        iOpen = 26.77 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.50 * 1;
        iVol = 2157100 * 1;
        sVol = '2,157,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 1);
        iClose = 26.99 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.85 * 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(2014, 3, 2);
        iClose = 27.16 * 1;
        iOpen = 26.92 * 1;
        iHigh = 27.33 * 1;
        iLow = 26.72 * 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(2014, 3, 3);
        iClose = 26.53 * 1;
        iOpen = 26.94 * 1;
        iHigh = 27.78 * 1;
        iLow = 26.22 * 1;
        iVol = 1581100 * 1;
        sVol = '1,581,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 4);
        iClose = 26.04 * 1;
        iOpen = 26.63 * 1;
        iHigh = 26.93 * 1;
        iLow = 25.71 * 1;
        iVol = 2466600 * 1;
        sVol = '2,466,600';
            
        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 = 25.12 * 1;
        iOpen = 25.88 * 1;
        iHigh = 26.07 * 1;
        iLow = 25.02 * 1;
        iVol = 2565400 * 1;
        sVol = '2,565,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 8);
        iClose = 27.37 * 1;
        iOpen = 25.10 * 1;
        iHigh = 27.44 * 1;
        iLow = 25.06 * 1;
        iVol = 2593500 * 1;
        sVol = '2,593,500';
            
        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 = 29.11 * 1;
        iOpen = 28.02 * 1;
        iHigh = 29.28 * 1;
        iLow = 28.02 * 1;
        iVol = 4450900 * 1;
        sVol = '4,450,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 10);
        iClose = 27.82 * 1;
        iOpen = 28.72 * 1;
        iHigh = 29.52 * 1;
        iLow = 27.53 * 1;
        iVol = 2530600 * 1;
        sVol = '2,530,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 11);
        iClose = 27.11 * 1;
        iOpen = 27.53 * 1;
        iHigh = 27.87 * 1;
        iLow = 26.55 * 1;
        iVol = 1910800 * 1;
        sVol = '1,910,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 14);
        iClose = 27.41 * 1;
        iOpen = 27.29 * 1;
        iHigh = 27.90 * 1;
        iLow = 27.02 * 1;
        iVol = 1254500 * 1;
        sVol = '1,254,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 15);
        iClose = 27.34 * 1;
        iOpen = 27.66 * 1;
        iHigh = 27.82 * 1;
        iLow = 26.49 * 1;
        iVol = 864300 * 1;
        sVol = '864,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 16);
        iClose = 27.41 * 1;
        iOpen = 27.56 * 1;
        iHigh = 27.78 * 1;
        iLow = 27.17 * 1;
        iVol = 822300 * 1;
        sVol = '822,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 17);
        iClose = 27.55 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.77 * 1;
        iLow = 27.11 * 1;
        iVol = 969600 * 1;
        sVol = '969,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 21);
        iClose = 27.55 * 1;
        iOpen = 27.50 * 1;
        iHigh = 28.01 * 1;
        iLow = 26.90 * 1;
        iVol = 1162700 * 1;
        sVol = '1,162,700';
            
        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 = 27.65 * 1;
        iOpen = 27.63 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.19 * 1;
        iVol = 2568100 * 1;
        sVol = '2,568,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 23);
        iClose = 27.86 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.97 * 1;
        iLow = 27.06 * 1;
        iVol = 1235300 * 1;
        sVol = '1,235,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 24);
        iClose = 28.07 * 1;
        iOpen = 28.02 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.30 * 1;
        iVol = 775800 * 1;
        sVol = '775,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 25);
        iClose = 27.52 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.25 * 1;
        iVol = 755400 * 1;
        sVol = '755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 28);
        iClose = 27.05 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.76 * 1;
        iLow = 26.13 * 1;
        iVol = 1229100 * 1;
        sVol = '1,229,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 3, 29);
        iClose = 26.66 * 1;
        iOpen = 27.06 * 1;
        iHigh = 27.36 * 1;
        iLow = 26.33 * 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(2014, 3, 30);
        iClose = 26.73 * 1;
        iOpen = 26.47 * 1;
        iHigh = 27.11 * 1;
        iLow = 26.43 * 1;
        iVol = 1637000 * 1;
        sVol = '1,637,000';
            
        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 = 27.41 * 1;
        iOpen = 26.62 * 1;
        iHigh = 27.72 * 1;
        iLow = 26.62 * 1;
        iVol = 1456900 * 1;
        sVol = '1,456,900';
            
        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 = 27.90 * 1;
        iOpen = 27.43 * 1;
        iHigh = 28.03 * 1;
        iLow = 27.05 * 1;
        iVol = 1202700 * 1;
        sVol = '1,202,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 5);
        iClose = 28.97 * 1;
        iOpen = 27.68 * 1;
        iHigh = 29.16 * 1;
        iLow = 27.59 * 1;
        iVol = 1470200 * 1;
        sVol = '1,470,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 6);
        iClose = 28.71 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.02 * 1;
        iLow = 28.46 * 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(2014, 4, 7);
        iClose = 28.13 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.57 * 1;
        iLow = 27.62 * 1;
        iVol = 1947600 * 1;
        sVol = '1,947,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 8);
        iClose = 27.11 * 1;
        iOpen = 27.76 * 1;
        iHigh = 28.46 * 1;
        iLow = 26.71 * 1;
        iVol = 1838200 * 1;
        sVol = '1,838,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 9);
        iClose = 27.47 * 1;
        iOpen = 26.97 * 1;
        iHigh = 27.54 * 1;
        iLow = 26.52 * 1;
        iVol = 1878100 * 1;
        sVol = '1,878,100';
            
        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 = 28.50 * 1;
        iOpen = 27.73 * 1;
        iHigh = 28.95 * 1;
        iLow = 27.59 * 1;
        iVol = 1924300 * 1;
        sVol = '1,924,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 13);
        iClose = 28.21 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.95 * 1;
        iLow = 27.85 * 1;
        iVol = 1304200 * 1;
        sVol = '1,304,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 14);
        iClose = 27.56 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.31 * 1;
        iVol = 1225200 * 1;
        sVol = '1,225,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 15);
        iClose = 27.90 * 1;
        iOpen = 27.54 * 1;
        iHigh = 28.17 * 1;
        iLow = 26.96 * 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(2014, 4, 16);
        iClose = 29.07 * 1;
        iOpen = 27.92 * 1;
        iHigh = 29.16 * 1;
        iLow = 27.55 * 1;
        iVol = 1302000 * 1;
        sVol = '1,302,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 19);
        iClose = 29.33 * 1;
        iOpen = 28.91 * 1;
        iHigh = 29.55 * 1;
        iLow = 28.71 * 1;
        iVol = 752900 * 1;
        sVol = '752,900';
            
        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 = 29.39 * 1;
        iOpen = 29.34 * 1;
        iHigh = 29.58 * 1;
        iLow = 28.87 * 1;
        iVol = 1028500 * 1;
        sVol = '1,028,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 21);
        iClose = 29.68 * 1;
        iOpen = 29.42 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.25 * 1;
        iVol = 1098400 * 1;
        sVol = '1,098,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 22);
        iClose = 29.71 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.56 * 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(2014, 4, 23);
        iClose = 30.20 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.22 * 1;
        iLow = 29.51 * 1;
        iVol = 794500 * 1;
        sVol = '794,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 27);
        iClose = 30.06 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.78 * 1;
        iLow = 29.59 * 1;
        iVol = 1835700 * 1;
        sVol = '1,835,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 28);
        iClose = 30.34 * 1;
        iOpen = 29.82 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.82 * 1;
        iVol = 1411400 * 1;
        sVol = '1,411,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 29);
        iClose = 30.36 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.59 * 1;
        iLow = 29.87 * 1;
        iVol = 789700 * 1;
        sVol = '789,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 4, 30);
        iClose = 29.58 * 1;
        iOpen = 30.32 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.39 * 1;
        iVol = 957500 * 1;
        sVol = '957,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 2);
        iClose = 30.14 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.44 * 1;
        iVol = 902700 * 1;
        sVol = '902,700';
            
        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 = 30.45 * 1;
        iOpen = 29.92 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.50 * 1;
        iVol = 1378000 * 1;
        sVol = '1,378,000';
            
        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 = 30.46 * 1;
        iOpen = 30.31 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.72 * 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(2014, 5, 5);
        iClose = 31.00 * 1;
        iOpen = 30.50 * 1;
        iHigh = 31.00 * 1;
        iLow = 30.25 * 1;
        iVol = 1075400 * 1;
        sVol = '1,075,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 6);
        iClose = 30.67 * 1;
        iOpen = 31.09 * 1;
        iHigh = 31.47 * 1;
        iLow = 30.12 * 1;
        iVol = 1093200 * 1;
        sVol = '1,093,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 9);
        iClose = 30.84 * 1;
        iOpen = 30.56 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.41 * 1;
        iVol = 742400 * 1;
        sVol = '742,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 10);
        iClose = 31.49 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.52 * 1;
        iLow = 30.25 * 1;
        iVol = 1225700 * 1;
        sVol = '1,225,700';
            
        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 = 31.30 * 1;
        iOpen = 31.24 * 1;
        iHigh = 31.55 * 1;
        iLow = 30.74 * 1;
        iVol = 1791700 * 1;
        sVol = '1,791,700';
            
        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 = 30.92 * 1;
        iOpen = 31.14 * 1;
        iHigh = 31.41 * 1;
        iLow = 30.43 * 1;
        iVol = 1830600 * 1;
        sVol = '1,830,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 13);
        iClose = 31.23 * 1;
        iOpen = 30.89 * 1;
        iHigh = 31.52 * 1;
        iLow = 30.53 * 1;
        iVol = 1010400 * 1;
        sVol = '1,010,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 16);
        iClose = 31.32 * 1;
        iOpen = 31.14 * 1;
        iHigh = 31.44 * 1;
        iLow = 30.89 * 1;
        iVol = 755500 * 1;
        sVol = '755,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 17);
        iClose = 30.11 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.32 * 1;
        iLow = 29.77 * 1;
        iVol = 1674700 * 1;
        sVol = '1,674,700';
            
        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 = 31.01 * 1;
        iOpen = 30.11 * 1;
        iHigh = 31.44 * 1;
        iLow = 29.65 * 1;
        iVol = 1841900 * 1;
        sVol = '1,841,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 19);
        iClose = 29.67 * 1;
        iOpen = 31.04 * 1;
        iHigh = 31.05 * 1;
        iLow = 29.61 * 1;
        iVol = 1823600 * 1;
        sVol = '1,823,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 20);
        iClose = 29.26 * 1;
        iOpen = 29.63 * 1;
        iHigh = 29.94 * 1;
        iLow = 28.75 * 1;
        iVol = 2155200 * 1;
        sVol = '2,155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 23);
        iClose = 29.24 * 1;
        iOpen = 29.36 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.57 * 1;
        iVol = 1478500 * 1;
        sVol = '1,478,500';
            
        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 = 29.24 * 1;
        iOpen = 29.12 * 1;
        iHigh = 30.09 * 1;
        iLow = 29.02 * 1;
        iVol = 1527200 * 1;
        sVol = '1,527,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 25);
        iClose = 33.80 * 1;
        iOpen = 28.99 * 1;
        iHigh = 34.58 * 1;
        iLow = 28.93 * 1;
        iVol = 10583200 * 1;
        sVol = '10,583,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 26);
        iClose = 33.64 * 1;
        iOpen = 33.68 * 1;
        iHigh = 34.26 * 1;
        iLow = 32.87 * 1;
        iVol = 2863700 * 1;
        sVol = '2,863,700';
            
        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 = 34.62 * 1;
        iOpen = 33.45 * 1;
        iHigh = 34.78 * 1;
        iLow = 33.45 * 1;
        iVol = 2879600 * 1;
        sVol = '2,879,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 5, 30);
        iClose = 34.75 * 1;
        iOpen = 34.56 * 1;
        iHigh = 35.40 * 1;
        iLow = 34.09 * 1;
        iVol = 2216100 * 1;
        sVol = '2,216,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 1);
        iClose = 35.53 * 1;
        iOpen = 35.11 * 1;
        iHigh = 36.03 * 1;
        iLow = 34.62 * 1;
        iVol = 1542400 * 1;
        sVol = '1,542,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 2);
        iClose = 35.74 * 1;
        iOpen = 35.53 * 1;
        iHigh = 36.14 * 1;
        iLow = 35.34 * 1;
        iVol = 1135700 * 1;
        sVol = '1,135,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 3);
        iClose = 35.90 * 1;
        iOpen = 35.85 * 1;
        iHigh = 36.06 * 1;
        iLow = 35.29 * 1;
        iVol = 493500 * 1;
        sVol = '493,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 7);
        iClose = 35.43 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.13 * 1;
        iLow = 35.23 * 1;
        iVol = 893600 * 1;
        sVol = '893,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 8);
        iClose = 34.49 * 1;
        iOpen = 35.43 * 1;
        iHigh = 35.52 * 1;
        iLow = 33.97 * 1;
        iVol = 1386100 * 1;
        sVol = '1,386,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 9);
        iClose = 34.98 * 1;
        iOpen = 34.51 * 1;
        iHigh = 35.20 * 1;
        iLow = 34.35 * 1;
        iVol = 768400 * 1;
        sVol = '768,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 10);
        iClose = 33.72 * 1;
        iOpen = 34.34 * 1;
        iHigh = 34.45 * 1;
        iLow = 33.59 * 1;
        iVol = 1941900 * 1;
        sVol = '1,941,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 11);
        iClose = 34.17 * 1;
        iOpen = 33.85 * 1;
        iHigh = 34.52 * 1;
        iLow = 33.78 * 1;
        iVol = 1348000 * 1;
        sVol = '1,348,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 14);
        iClose = 33.27 * 1;
        iOpen = 34.41 * 1;
        iHigh = 34.58 * 1;
        iLow = 33.09 * 1;
        iVol = 2289900 * 1;
        sVol = '2,289,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 15);
        iClose = 33.10 * 1;
        iOpen = 33.56 * 1;
        iHigh = 33.79 * 1;
        iLow = 32.67 * 1;
        iVol = 822900 * 1;
        sVol = '822,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 16);
        iClose = 32.95 * 1;
        iOpen = 33.43 * 1;
        iHigh = 33.91 * 1;
        iLow = 32.84 * 1;
        iVol = 988600 * 1;
        sVol = '988,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 17);
        iClose = 33.39 * 1;
        iOpen = 32.76 * 1;
        iHigh = 33.84 * 1;
        iLow = 32.74 * 1;
        iVol = 1186100 * 1;
        sVol = '1,186,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 18);
        iClose = 34.01 * 1;
        iOpen = 33.34 * 1;
        iHigh = 34.18 * 1;
        iLow = 33.34 * 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(2014, 6, 21);
        iClose = 33.95 * 1;
        iOpen = 33.85 * 1;
        iHigh = 34.38 * 1;
        iLow = 33.78 * 1;
        iVol = 976200 * 1;
        sVol = '976,200';
            
        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 = 34.45 * 1;
        iOpen = 34.02 * 1;
        iHigh = 34.68 * 1;
        iLow = 33.79 * 1;
        iVol = 1020700 * 1;
        sVol = '1,020,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 23);
        iClose = 33.98 * 1;
        iOpen = 34.51 * 1;
        iHigh = 34.51 * 1;
        iLow = 33.84 * 1;
        iVol = 993100 * 1;
        sVol = '993,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 24);
        iClose = 33.53 * 1;
        iOpen = 33.79 * 1;
        iHigh = 34.29 * 1;
        iLow = 33.46 * 1;
        iVol = 673100 * 1;
        sVol = '673,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 25);
        iClose = 33.61 * 1;
        iOpen = 33.22 * 1;
        iHigh = 33.92 * 1;
        iLow = 33.07 * 1;
        iVol = 767400 * 1;
        sVol = '767,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 28);
        iClose = 33.35 * 1;
        iOpen = 33.56 * 1;
        iHigh = 33.67 * 1;
        iLow = 33.30 * 1;
        iVol = 782800 * 1;
        sVol = '782,800';
            
        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 = 32.97 * 1;
        iOpen = 33.41 * 1;
        iHigh = 33.58 * 1;
        iLow = 32.84 * 1;
        iVol = 1179500 * 1;
        sVol = '1,179,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 30);
        iClose = 33.18 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.66 * 1;
        iLow = 32.91 * 1;
        iVol = 823100 * 1;
        sVol = '823,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 6, 31);
        iClose = 32.31 * 1;
        iOpen = 32.94 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.22 * 1;
        iVol = 934800 * 1;
        sVol = '934,800';
            
        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 = 32.35 * 1;
        iOpen = 32.42 * 1;
        iHigh = 32.52 * 1;
        iLow = 31.82 * 1;
        iVol = 820100 * 1;
        sVol = '820,100';
            
        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 = 32.63 * 1;
        iOpen = 32.40 * 1;
        iHigh = 33.14 * 1;
        iLow = 31.89 * 1;
        iVol = 758700 * 1;
        sVol = '758,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 5);
        iClose = 31.81 * 1;
        iOpen = 32.48 * 1;
        iHigh = 32.56 * 1;
        iLow = 31.47 * 1;
        iVol = 1256600 * 1;
        sVol = '1,256,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 6);
        iClose = 32.30 * 1;
        iOpen = 31.61 * 1;
        iHigh = 33.54 * 1;
        iLow = 31.61 * 1;
        iVol = 1597100 * 1;
        sVol = '1,597,100';
            
        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 = 32.15 * 1;
        iOpen = 32.36 * 1;
        iHigh = 33.11 * 1;
        iLow = 31.83 * 1;
        iVol = 1029200 * 1;
        sVol = '1,029,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 8);
        iClose = 32.28 * 1;
        iOpen = 32.08 * 1;
        iHigh = 32.48 * 1;
        iLow = 31.79 * 1;
        iVol = 908000 * 1;
        sVol = '908,000';
            
        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 = 32.29 * 1;
        iOpen = 32.40 * 1;
        iHigh = 33.31 * 1;
        iLow = 32.12 * 1;
        iVol = 1633400 * 1;
        sVol = '1,633,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 12);
        iClose = 30.76 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.43 * 1;
        iLow = 30.48 * 1;
        iVol = 3260200 * 1;
        sVol = '3,260,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 13);
        iClose = 30.24 * 1;
        iOpen = 30.90 * 1;
        iHigh = 30.96 * 1;
        iLow = 30.06 * 1;
        iVol = 1317800 * 1;
        sVol = '1,317,800';
            
        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 = 29.96 * 1;
        iOpen = 30.18 * 1;
        iHigh = 30.30 * 1;
        iLow = 29.53 * 1;
        iVol = 2225100 * 1;
        sVol = '2,225,100';
            
        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 = 29.01 * 1;
        iOpen = 30.11 * 1;
        iHigh = 30.11 * 1;
        iLow = 28.90 * 1;
        iVol = 2484300 * 1;
        sVol = '2,484,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 18);
        iClose = 29.45 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.74 * 1;
        iLow = 28.87 * 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(2014, 7, 19);
        iClose = 29.15 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.71 * 1;
        iLow = 29.06 * 1;
        iVol = 2013200 * 1;
        sVol = '2,013,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 20);
        iClose = 29.44 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.68 * 1;
        iLow = 28.95 * 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, 7, 21);
        iClose = 29.77 * 1;
        iOpen = 29.48 * 1;
        iHigh = 30.03 * 1;
        iLow = 29.21 * 1;
        iVol = 1190400 * 1;
        sVol = '1,190,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 22);
        iClose = 29.19 * 1;
        iOpen = 29.72 * 1;
        iHigh = 29.81 * 1;
        iLow = 29.16 * 1;
        iVol = 1024000 * 1;
        sVol = '1,024,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 25);
        iClose = 29.05 * 1;
        iOpen = 29.31 * 1;
        iHigh = 29.37 * 1;
        iLow = 28.74 * 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(2014, 7, 26);
        iClose = 28.64 * 1;
        iOpen = 29.13 * 1;
        iHigh = 29.13 * 1;
        iLow = 28.49 * 1;
        iVol = 1125200 * 1;
        sVol = '1,125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 27);
        iClose = 29.27 * 1;
        iOpen = 28.41 * 1;
        iHigh = 29.65 * 1;
        iLow = 28.06 * 1;
        iVol = 2042000 * 1;
        sVol = '2,042,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 28);
        iClose = 28.88 * 1;
        iOpen = 29.22 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.83 * 1;
        iVol = 682000 * 1;
        sVol = '682,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 7, 29);
        iClose = 29.05 * 1;
        iOpen = 28.90 * 1;
        iHigh = 29.23 * 1;
        iLow = 28.67 * 1;
        iVol = 583200 * 1;
        sVol = '583,200';
            
        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 = 29.12 * 1;
        iOpen = 29.14 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.95 * 1;
        iVol = 715700 * 1;
        sVol = '715,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 3);
        iClose = 28.96 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.72 * 1;
        iLow = 28.88 * 1;
        iVol = 1129500 * 1;
        sVol = '1,129,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 4);
        iClose = 29.08 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.70 * 1;
        iVol = 1133300 * 1;
        sVol = '1,133,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 5);
        iClose = 29.12 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.32 * 1;
        iLow = 28.75 * 1;
        iVol = 589800 * 1;
        sVol = '589,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 8);
        iClose = 28.69 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.52 * 1;
        iVol = 737600 * 1;
        sVol = '737,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 9);
        iClose = 28.00 * 1;
        iOpen = 28.74 * 1;
        iHigh = 28.86 * 1;
        iLow = 27.97 * 1;
        iVol = 1090000 * 1;
        sVol = '1,090,000';
            
        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 = 28.15 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.94 * 1;
        iVol = 792000 * 1;
        sVol = '792,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 11);
        iClose = 28.13 * 1;
        iOpen = 28.04 * 1;
        iHigh = 28.47 * 1;
        iLow = 28.03 * 1;
        iVol = 1041300 * 1;
        sVol = '1,041,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 12);
        iClose = 28.02 * 1;
        iOpen = 28.11 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.72 * 1;
        iVol = 779400 * 1;
        sVol = '779,400';
            
        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 = 27.90 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.13 * 1;
        iLow = 27.74 * 1;
        iVol = 540000 * 1;
        sVol = '540,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 16);
        iClose = 27.51 * 1;
        iOpen = 27.82 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.46 * 1;
        iVol = 957800 * 1;
        sVol = '957,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 17);
        iClose = 27.37 * 1;
        iOpen = 27.51 * 1;
        iHigh = 27.72 * 1;
        iLow = 27.34 * 1;
        iVol = 733800 * 1;
        sVol = '733,800';
            
        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 = 27.14 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.52 * 1;
        iLow = 27.06 * 1;
        iVol = 662200 * 1;
        sVol = '662,200';
            
        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 = 27.10 * 1;
        iOpen = 27.16 * 1;
        iHigh = 27.32 * 1;
        iLow = 26.74 * 1;
        iVol = 937300 * 1;
        sVol = '937,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 22);
        iClose = 26.21 * 1;
        iOpen = 27.04 * 1;
        iHigh = 27.04 * 1;
        iLow = 25.88 * 1;
        iVol = 1305200 * 1;
        sVol = '1,305,200';
            
        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 = 25.48 * 1;
        iOpen = 26.17 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.45 * 1;
        iVol = 2478200 * 1;
        sVol = '2,478,200';
            
        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 = 25.64 * 1;
        iOpen = 25.47 * 1;
        iHigh = 25.92 * 1;
        iLow = 25.16 * 1;
        iVol = 2431500 * 1;
        sVol = '2,431,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 25);
        iClose = 26.17 * 1;
        iOpen = 25.62 * 1;
        iHigh = 26.25 * 1;
        iLow = 25.00 * 1;
        iVol = 3289000 * 1;
        sVol = '3,289,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 8, 26);
        iClose = 26.32 * 1;
        iOpen = 26.22 * 1;
        iHigh = 26.63 * 1;
        iLow = 25.98 * 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(2014, 8, 29);
        iClose = 26.54 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.79 * 1;
        iLow = 25.97 * 1;
        iVol = 2151200 * 1;
        sVol = '2,151,200';
            
        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 = 26.09 * 1;
        iOpen = 26.54 * 1;
        iHigh = 26.63 * 1;
        iLow = 25.98 * 1;
        iVol = 1284200 * 1;
        sVol = '1,284,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 1);
        iClose = 25.79 * 1;
        iOpen = 26.01 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.70 * 1;
        iVol = 1419000 * 1;
        sVol = '1,419,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 2);
        iClose = 25.00 * 1;
        iOpen = 25.74 * 1;
        iHigh = 25.84 * 1;
        iLow = 24.94 * 1;
        iVol = 2344500 * 1;
        sVol = '2,344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 3);
        iClose = 25.85 * 1;
        iOpen = 25.24 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.94 * 1;
        iVol = 1553200 * 1;
        sVol = '1,553,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 6);
        iClose = 25.52 * 1;
        iOpen = 25.91 * 1;
        iHigh = 26.10 * 1;
        iLow = 25.48 * 1;
        iVol = 1319800 * 1;
        sVol = '1,319,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 7);
        iClose = 25.16 * 1;
        iOpen = 25.32 * 1;
        iHigh = 25.78 * 1;
        iLow = 25.12 * 1;
        iVol = 1267500 * 1;
        sVol = '1,267,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 8);
        iClose = 25.89 * 1;
        iOpen = 25.18 * 1;
        iHigh = 25.99 * 1;
        iLow = 24.70 * 1;
        iVol = 1362200 * 1;
        sVol = '1,362,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 9);
        iClose = 25.18 * 1;
        iOpen = 25.78 * 1;
        iHigh = 25.88 * 1;
        iLow = 25.01 * 1;
        iVol = 1435200 * 1;
        sVol = '1,435,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 10);
        iClose = 23.94 * 1;
        iOpen = 25.05 * 1;
        iHigh = 25.38 * 1;
        iLow = 23.93 * 1;
        iVol = 1414200 * 1;
        sVol = '1,414,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 13);
        iClose = 24.18 * 1;
        iOpen = 23.94 * 1;
        iHigh = 24.72 * 1;
        iLow = 23.88 * 1;
        iVol = 1304900 * 1;
        sVol = '1,304,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 14);
        iClose = 25.17 * 1;
        iOpen = 24.35 * 1;
        iHigh = 25.38 * 1;
        iLow = 24.05 * 1;
        iVol = 1391500 * 1;
        sVol = '1,391,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 15);
        iClose = 26.15 * 1;
        iOpen = 24.87 * 1;
        iHigh = 26.60 * 1;
        iLow = 24.70 * 1;
        iVol = 2298500 * 1;
        sVol = '2,298,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 16);
        iClose = 27.17 * 1;
        iOpen = 25.70 * 1;
        iHigh = 27.71 * 1;
        iLow = 25.64 * 1;
        iVol = 2242100 * 1;
        sVol = '2,242,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 17);
        iClose = 26.88 * 1;
        iOpen = 27.53 * 1;
        iHigh = 27.56 * 1;
        iLow = 26.85 * 1;
        iVol = 1593000 * 1;
        sVol = '1,593,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 20);
        iClose = 27.27 * 1;
        iOpen = 26.81 * 1;
        iHigh = 27.69 * 1;
        iLow = 26.77 * 1;
        iVol = 1479800 * 1;
        sVol = '1,479,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 21);
        iClose = 28.30 * 1;
        iOpen = 27.47 * 1;
        iHigh = 28.66 * 1;
        iLow = 27.41 * 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(2014, 9, 22);
        iClose = 27.27 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.36 * 1;
        iLow = 27.16 * 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(2014, 9, 23);
        iClose = 27.92 * 1;
        iOpen = 27.61 * 1;
        iHigh = 28.28 * 1;
        iLow = 27.41 * 1;
        iVol = 862500 * 1;
        sVol = '862,500';
            
        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 = 27.98 * 1;
        iOpen = 27.92 * 1;
        iHigh = 28.09 * 1;
        iLow = 27.69 * 1;
        iVol = 417400 * 1;
        sVol = '417,400';
            
        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 = 28.03 * 1;
        iOpen = 27.72 * 1;
        iHigh = 28.21 * 1;
        iLow = 27.25 * 1;
        iVol = 547300 * 1;
        sVol = '547,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 28);
        iClose = 28.71 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.86 * 1;
        iLow = 28.06 * 1;
        iVol = 747800 * 1;
        sVol = '747,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 29);
        iClose = 28.82 * 1;
        iOpen = 28.64 * 1;
        iHigh = 28.92 * 1;
        iLow = 28.24 * 1;
        iVol = 465800 * 1;
        sVol = '465,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 30);
        iClose = 28.94 * 1;
        iOpen = 28.71 * 1;
        iHigh = 29.08 * 1;
        iLow = 28.36 * 1;
        iVol = 572600 * 1;
        sVol = '572,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 9, 31);
        iClose = 29.05 * 1;
        iOpen = 29.49 * 1;
        iHigh = 29.81 * 1;
        iLow = 28.99 * 1;
        iVol = 755600 * 1;
        sVol = '755,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 3);
        iClose = 28.98 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.65 * 1;
        iVol = 676600 * 1;
        sVol = '676,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 4);
        iClose = 28.12 * 1;
        iOpen = 28.71 * 1;
        iHigh = 28.72 * 1;
        iLow = 27.43 * 1;
        iVol = 1364800 * 1;
        sVol = '1,364,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 5);
        iClose = 27.06 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.53 * 1;
        iLow = 26.59 * 1;
        iVol = 1874100 * 1;
        sVol = '1,874,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 6);
        iClose = 27.34 * 1;
        iOpen = 26.87 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.54 * 1;
        iVol = 853900 * 1;
        sVol = '853,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 7);
        iClose = 27.04 * 1;
        iOpen = 27.31 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.83 * 1;
        iVol = 1072100 * 1;
        sVol = '1,072,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 10);
        iClose = 26.85 * 1;
        iOpen = 27.07 * 1;
        iHigh = 27.46 * 1;
        iLow = 26.43 * 1;
        iVol = 826700 * 1;
        sVol = '826,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 11);
        iClose = 27.54 * 1;
        iOpen = 26.91 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.58 * 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, 10, 12);
        iClose = 27.24 * 1;
        iOpen = 27.42 * 1;
        iHigh = 27.81 * 1;
        iLow = 27.15 * 1;
        iVol = 596800 * 1;
        sVol = '596,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 13);
        iClose = 27.35 * 1;
        iOpen = 27.33 * 1;
        iHigh = 27.80 * 1;
        iLow = 27.24 * 1;
        iVol = 519100 * 1;
        sVol = '519,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 14);
        iClose = 28.09 * 1;
        iOpen = 27.37 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.37 * 1;
        iVol = 1019700 * 1;
        sVol = '1,019,700';
            
        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 = 27.54 * 1;
        iOpen = 27.84 * 1;
        iHigh = 28.43 * 1;
        iLow = 27.47 * 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(2014, 10, 18);
        iClose = 27.33 * 1;
        iOpen = 27.56 * 1;
        iHigh = 27.86 * 1;
        iLow = 27.07 * 1;
        iVol = 593800 * 1;
        sVol = '593,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 19);
        iClose = 27.31 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.54 * 1;
        iLow = 26.85 * 1;
        iVol = 537500 * 1;
        sVol = '537,500';
            
        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 = 27.64 * 1;
        iOpen = 27.09 * 1;
        iHigh = 27.68 * 1;
        iLow = 26.98 * 1;
        iVol = 937500 * 1;
        sVol = '937,500';
            
        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 = 28.50 * 1;
        iOpen = 27.98 * 1;
        iHigh = 28.64 * 1;
        iLow = 27.69 * 1;
        iVol = 1015500 * 1;
        sVol = '1,015,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 24);
        iClose = 29.77 * 1;
        iOpen = 28.50 * 1;
        iHigh = 30.29 * 1;
        iLow = 28.46 * 1;
        iVol = 1593200 * 1;
        sVol = '1,593,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 25);
        iClose = 29.95 * 1;
        iOpen = 29.73 * 1;
        iHigh = 30.08 * 1;
        iLow = 29.44 * 1;
        iVol = 853500 * 1;
        sVol = '853,500';
            
        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 = 29.57 * 1;
        iOpen = 29.97 * 1;
        iHigh = 29.97 * 1;
        iLow = 29.22 * 1;
        iVol = 460900 * 1;
        sVol = '460,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 10, 28);
        iClose = 29.16 * 1;
        iOpen = 29.55 * 1;
        iHigh = 29.58 * 1;
        iLow = 29.11 * 1;
        iVol = 238400 * 1;
        sVol = '238,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 1);
        iClose = 28.52 * 1;
        iOpen = 28.98 * 1;
        iHigh = 29.69 * 1;
        iLow = 28.38 * 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, 11, 2);
        iClose = 28.56 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.39 * 1;
        iVol = 546400 * 1;
        sVol = '546,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 3);
        iClose = 28.18 * 1;
        iOpen = 28.62 * 1;
        iHigh = 28.74 * 1;
        iLow = 28.04 * 1;
        iVol = 700700 * 1;
        sVol = '700,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 4);
        iClose = 27.10 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.44 * 1;
        iLow = 26.92 * 1;
        iVol = 1188700 * 1;
        sVol = '1,188,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 5);
        iClose = 27.75 * 1;
        iOpen = 27.07 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.07 * 1;
        iVol = 783100 * 1;
        sVol = '783,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 8);
        iClose = 27.59 * 1;
        iOpen = 27.64 * 1;
        iHigh = 27.90 * 1;
        iLow = 27.37 * 1;
        iVol = 624400 * 1;
        sVol = '624,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 9);
        iClose = 27.30 * 1;
        iOpen = 27.22 * 1;
        iHigh = 27.49 * 1;
        iLow = 26.84 * 1;
        iVol = 635700 * 1;
        sVol = '635,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 10);
        iClose = 26.22 * 1;
        iOpen = 27.11 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.15 * 1;
        iVol = 887700 * 1;
        sVol = '887,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 11);
        iClose = 25.75 * 1;
        iOpen = 26.21 * 1;
        iHigh = 26.51 * 1;
        iLow = 25.66 * 1;
        iVol = 886900 * 1;
        sVol = '886,900';
            
        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 = 25.47 * 1;
        iOpen = 25.44 * 1;
        iHigh = 25.68 * 1;
        iLow = 25.21 * 1;
        iVol = 679100 * 1;
        sVol = '679,100';
            
        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 = 24.85 * 1;
        iOpen = 25.52 * 1;
        iHigh = 25.85 * 1;
        iLow = 24.84 * 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, 11, 16);
        iClose = 25.51 * 1;
        iOpen = 24.81 * 1;
        iHigh = 25.78 * 1;
        iLow = 24.37 * 1;
        iVol = 1116900 * 1;
        sVol = '1,116,900';
            
        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 = 26.50 * 1;
        iOpen = 25.58 * 1;
        iHigh = 26.53 * 1;
        iLow = 25.43 * 1;
        iVol = 1268000 * 1;
        sVol = '1,268,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 18);
        iClose = 26.82 * 1;
        iOpen = 26.77 * 1;
        iHigh = 26.93 * 1;
        iLow = 26.24 * 1;
        iVol = 1053500 * 1;
        sVol = '1,053,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 19);
        iClose = 27.09 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.15 * 1;
        iLow = 26.34 * 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(2014, 11, 22);
        iClose = 27.07 * 1;
        iOpen = 27.07 * 1;
        iHigh = 27.50 * 1;
        iLow = 26.95 * 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(2014, 11, 23);
        iClose = 27.53 * 1;
        iOpen = 27.28 * 1;
        iHigh = 27.94 * 1;
        iLow = 26.99 * 1;
        iVol = 1285200 * 1;
        sVol = '1,285,200';
            
        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 = 27.79 * 1;
        iOpen = 27.63 * 1;
        iHigh = 27.85 * 1;
        iLow = 27.38 * 1;
        iVol = 278900 * 1;
        sVol = '278,900';
            
        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 = 27.95 * 1;
        iOpen = 27.94 * 1;
        iHigh = 28.25 * 1;
        iLow = 27.92 * 1;
        iVol = 280400 * 1;
        sVol = '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, 11, 29);
        iClose = 27.92 * 1;
        iOpen = 27.87 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.77 * 1;
        iVol = 493100 * 1;
        sVol = '493,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 30);
        iClose = 27.83 * 1;
        iOpen = 27.87 * 1;
        iHigh = 28.02 * 1;
        iLow = 27.50 * 1;
        iVol = 2076400 * 1;
        sVol = '2,076,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2014, 11, 31);
        iClose = 27.36 * 1;
        iOpen = 27.95 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.21 * 1;
        iVol = 623800 * 1;
        sVol = '623,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 2);
        iClose = 26.81 * 1;
        iOpen = 27.56 * 1;
        iHigh = 27.73 * 1;
        iLow = 26.35 * 1;
        iVol = 1065700 * 1;
        sVol = '1,065,700';
            
        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 = 26.02 * 1;
        iOpen = 26.66 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.68 * 1;
        iVol = 705300 * 1;
        sVol = '705,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 6);
        iClose = 25.62 * 1;
        iOpen = 26.03 * 1;
        iHigh = 26.37 * 1;
        iLow = 25.06 * 1;
        iVol = 1076700 * 1;
        sVol = '1,076,700';
            
        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 = 25.47 * 1;
        iOpen = 25.75 * 1;
        iHigh = 25.99 * 1;
        iLow = 25.18 * 1;
        iVol = 600500 * 1;
        sVol = '600,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 8);
        iClose = 25.72 * 1;
        iOpen = 25.71 * 1;
        iHigh = 26.27 * 1;
        iLow = 25.35 * 1;
        iVol = 810600 * 1;
        sVol = '810,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 9);
        iClose = 26.00 * 1;
        iOpen = 25.59 * 1;
        iHigh = 26.36 * 1;
        iLow = 25.53 * 1;
        iVol = 644300 * 1;
        sVol = '644,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 12);
        iClose = 25.74 * 1;
        iOpen = 25.97 * 1;
        iHigh = 26.12 * 1;
        iLow = 25.64 * 1;
        iVol = 538100 * 1;
        sVol = '538,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 13);
        iClose = 25.88 * 1;
        iOpen = 25.79 * 1;
        iHigh = 26.52 * 1;
        iLow = 25.65 * 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(2015, 0, 14);
        iClose = 24.83 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.59 * 1;
        iLow = 24.40 * 1;
        iVol = 1224800 * 1;
        sVol = '1,224,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 15);
        iClose = 24.57 * 1;
        iOpen = 24.82 * 1;
        iHigh = 24.92 * 1;
        iLow = 24.20 * 1;
        iVol = 694500 * 1;
        sVol = '694,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 16);
        iClose = 24.83 * 1;
        iOpen = 24.49 * 1;
        iHigh = 25.07 * 1;
        iLow = 24.42 * 1;
        iVol = 775800 * 1;
        sVol = '775,800';
            
        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 = 25.14 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.17 * 1;
        iLow = 24.37 * 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(2015, 0, 21);
        iClose = 25.50 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.82 * 1;
        iLow = 24.64 * 1;
        iVol = 472200 * 1;
        sVol = '472,200';
            
        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 = 26.47 * 1;
        iOpen = 25.69 * 1;
        iHigh = 26.51 * 1;
        iLow = 25.49 * 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(2015, 0, 23);
        iClose = 26.65 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.78 * 1;
        iLow = 26.12 * 1;
        iVol = 989100 * 1;
        sVol = '989,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 26);
        iClose = 26.30 * 1;
        iOpen = 26.67 * 1;
        iHigh = 26.78 * 1;
        iLow = 26.16 * 1;
        iVol = 603700 * 1;
        sVol = '603,700';
            
        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 = 26.20 * 1;
        iOpen = 25.98 * 1;
        iHigh = 26.58 * 1;
        iLow = 25.60 * 1;
        iVol = 480900 * 1;
        sVol = '480,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 28);
        iClose = 25.01 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.66 * 1;
        iLow = 24.87 * 1;
        iVol = 841000 * 1;
        sVol = '841,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 29);
        iClose = 24.85 * 1;
        iOpen = 25.02 * 1;
        iHigh = 25.13 * 1;
        iLow = 24.21 * 1;
        iVol = 1037900 * 1;
        sVol = '1,037,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 0, 30);
        iClose = 24.74 * 1;
        iOpen = 24.72 * 1;
        iHigh = 25.01 * 1;
        iLow = 24.44 * 1;
        iVol = 750200 * 1;
        sVol = '750,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 2);
        iClose = 24.93 * 1;
        iOpen = 24.72 * 1;
        iHigh = 24.98 * 1;
        iLow = 24.36 * 1;
        iVol = 314900 * 1;
        sVol = '314,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 3);
        iClose = 25.53 * 1;
        iOpen = 25.02 * 1;
        iHigh = 25.89 * 1;
        iLow = 24.97 * 1;
        iVol = 590000 * 1;
        sVol = '590,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 4);
        iClose = 25.85 * 1;
        iOpen = 25.46 * 1;
        iHigh = 26.10 * 1;
        iLow = 25.42 * 1;
        iVol = 507500 * 1;
        sVol = '507,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 5);
        iClose = 25.10 * 1;
        iOpen = 25.54 * 1;
        iHigh = 25.76 * 1;
        iLow = 24.40 * 1;
        iVol = 1092500 * 1;
        sVol = '1,092,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 6);
        iClose = 25.05 * 1;
        iOpen = 25.16 * 1;
        iHigh = 26.01 * 1;
        iLow = 24.87 * 1;
        iVol = 1155200 * 1;
        sVol = '1,155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 9);
        iClose = 25.27 * 1;
        iOpen = 24.99 * 1;
        iHigh = 25.96 * 1;
        iLow = 24.85 * 1;
        iVol = 887200 * 1;
        sVol = '887,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 10);
        iClose = 25.46 * 1;
        iOpen = 25.51 * 1;
        iHigh = 25.75 * 1;
        iLow = 24.90 * 1;
        iVol = 868100 * 1;
        sVol = '868,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 11);
        iClose = 25.18 * 1;
        iOpen = 25.48 * 1;
        iHigh = 25.88 * 1;
        iLow = 24.83 * 1;
        iVol = 514400 * 1;
        sVol = '514,400';
            
        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 = 25.68 * 1;
        iOpen = 25.34 * 1;
        iHigh = 25.80 * 1;
        iLow = 25.18 * 1;
        iVol = 376200 * 1;
        sVol = '376,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 13);
        iClose = 26.55 * 1;
        iOpen = 25.73 * 1;
        iHigh = 26.73 * 1;
        iLow = 25.69 * 1;
        iVol = 943000 * 1;
        sVol = '943,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 17);
        iClose = 26.79 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.02 * 1;
        iLow = 25.92 * 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(2015, 1, 18);
        iClose = 28.05 * 1;
        iOpen = 27.01 * 1;
        iHigh = 29.82 * 1;
        iLow = 25.50 * 1;
        iVol = 5509400 * 1;
        sVol = '5,509,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 19);
        iClose = 28.36 * 1;
        iOpen = 28.12 * 1;
        iHigh = 29.32 * 1;
        iLow = 27.96 * 1;
        iVol = 4678300 * 1;
        sVol = '4,678,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 20);
        iClose = 27.90 * 1;
        iOpen = 28.31 * 1;
        iHigh = 28.44 * 1;
        iLow = 27.72 * 1;
        iVol = 1497600 * 1;
        sVol = '1,497,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 23);
        iClose = 28.36 * 1;
        iOpen = 27.78 * 1;
        iHigh = 28.47 * 1;
        iLow = 27.11 * 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(2015, 1, 24);
        iClose = 28.54 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.70 * 1;
        iLow = 27.99 * 1;
        iVol = 952700 * 1;
        sVol = '952,700';
            
        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 = 28.12 * 1;
        iOpen = 28.33 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.09 * 1;
        iVol = 1009400 * 1;
        sVol = '1,009,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 26);
        iClose = 27.97 * 1;
        iOpen = 28.09 * 1;
        iHigh = 28.34 * 1;
        iLow = 27.78 * 1;
        iVol = 607400 * 1;
        sVol = '607,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 1, 27);
        iClose = 27.46 * 1;
        iOpen = 27.99 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.40 * 1;
        iVol = 928400 * 1;
        sVol = '928,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 2);
        iClose = 27.35 * 1;
        iOpen = 27.37 * 1;
        iHigh = 27.85 * 1;
        iLow = 27.01 * 1;
        iVol = 789800 * 1;
        sVol = '789,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 3);
        iClose = 27.96 * 1;
        iOpen = 27.38 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.26 * 1;
        iVol = 1794500 * 1;
        sVol = '1,794,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 4);
        iClose = 27.18 * 1;
        iOpen = 27.92 * 1;
        iHigh = 28.04 * 1;
        iLow = 27.14 * 1;
        iVol = 619700 * 1;
        sVol = '619,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 5);
        iClose = 27.17 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.64 * 1;
        iLow = 26.89 * 1;
        iVol = 1315900 * 1;
        sVol = '1,315,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 6);
        iClose = 27.04 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.37 * 1;
        iLow = 26.85 * 1;
        iVol = 833700 * 1;
        sVol = '833,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 9);
        iClose = 26.72 * 1;
        iOpen = 27.07 * 1;
        iHigh = 27.10 * 1;
        iLow = 26.66 * 1;
        iVol = 476600 * 1;
        sVol = '476,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 10);
        iClose = 26.14 * 1;
        iOpen = 26.31 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.81 * 1;
        iVol = 977800 * 1;
        sVol = '977,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 11);
        iClose = 26.64 * 1;
        iOpen = 26.13 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.89 * 1;
        iVol = 1018200 * 1;
        sVol = '1,018,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 12);
        iClose = 28.07 * 1;
        iOpen = 26.95 * 1;
        iHigh = 28.19 * 1;
        iLow = 26.95 * 1;
        iVol = 2589400 * 1;
        sVol = '2,589,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 13);
        iClose = 28.02 * 1;
        iOpen = 28.07 * 1;
        iHigh = 28.15 * 1;
        iLow = 27.63 * 1;
        iVol = 573900 * 1;
        sVol = '573,900';
            
        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 = 28.50 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.93 * 1;
        iLow = 28.26 * 1;
        iVol = 2273300 * 1;
        sVol = '2,273,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 17);
        iClose = 28.49 * 1;
        iOpen = 28.39 * 1;
        iHigh = 28.64 * 1;
        iLow = 28.26 * 1;
        iVol = 1148200 * 1;
        sVol = '1,148,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 18);
        iClose = 29.11 * 1;
        iOpen = 28.43 * 1;
        iHigh = 29.29 * 1;
        iLow = 28.18 * 1;
        iVol = 1095400 * 1;
        sVol = '1,095,400';
            
        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 = 30.40 * 1;
        iOpen = 28.98 * 1;
        iHigh = 30.79 * 1;
        iLow = 28.79 * 1;
        iVol = 2332100 * 1;
        sVol = '2,332,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 20);
        iClose = 31.22 * 1;
        iOpen = 30.56 * 1;
        iHigh = 31.27 * 1;
        iLow = 30.31 * 1;
        iVol = 2528300 * 1;
        sVol = '2,528,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 23);
        iClose = 31.14 * 1;
        iOpen = 31.28 * 1;
        iHigh = 31.99 * 1;
        iLow = 31.00 * 1;
        iVol = 1464400 * 1;
        sVol = '1,464,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 24);
        iClose = 31.21 * 1;
        iOpen = 31.06 * 1;
        iHigh = 31.32 * 1;
        iLow = 31.00 * 1;
        iVol = 550000 * 1;
        sVol = '550,000';
            
        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 = 31.02 * 1;
        iOpen = 31.37 * 1;
        iHigh = 31.38 * 1;
        iLow = 30.94 * 1;
        iVol = 684400 * 1;
        sVol = '684,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 26);
        iClose = 30.70 * 1;
        iOpen = 30.86 * 1;
        iHigh = 31.03 * 1;
        iLow = 30.42 * 1;
        iVol = 684700 * 1;
        sVol = '684,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 27);
        iClose = 31.11 * 1;
        iOpen = 30.74 * 1;
        iHigh = 31.26 * 1;
        iLow = 30.64 * 1;
        iVol = 494600 * 1;
        sVol = '494,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 30);
        iClose = 32.35 * 1;
        iOpen = 31.16 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.16 * 1;
        iVol = 1511300 * 1;
        sVol = '1,511,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 2, 31);
        iClose = 31.41 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.36 * 1;
        iLow = 31.14 * 1;
        iVol = 1954600 * 1;
        sVol = '1,954,600';
            
        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 = 31.49 * 1;
        iOpen = 31.40 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.15 * 1;
        iVol = 1635600 * 1;
        sVol = '1,635,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 2);
        iClose = 31.56 * 1;
        iOpen = 31.49 * 1;
        iHigh = 31.87 * 1;
        iLow = 31.41 * 1;
        iVol = 657200 * 1;
        sVol = '657,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 6);
        iClose = 31.80 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.45 * 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(2015, 3, 7);
        iClose = 31.45 * 1;
        iOpen = 31.81 * 1;
        iHigh = 31.97 * 1;
        iLow = 31.43 * 1;
        iVol = 717300 * 1;
        sVol = '717,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 8);
        iClose = 31.34 * 1;
        iOpen = 31.41 * 1;
        iHigh = 31.82 * 1;
        iLow = 31.26 * 1;
        iVol = 780700 * 1;
        sVol = '780,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 9);
        iClose = 31.52 * 1;
        iOpen = 31.22 * 1;
        iHigh = 31.71 * 1;
        iLow = 31.19 * 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(2015, 3, 10);
        iClose = 31.62 * 1;
        iOpen = 31.53 * 1;
        iHigh = 31.82 * 1;
        iLow = 31.47 * 1;
        iVol = 337800 * 1;
        sVol = '337,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 13);
        iClose = 31.56 * 1;
        iOpen = 31.82 * 1;
        iHigh = 31.82 * 1;
        iLow = 31.31 * 1;
        iVol = 746900 * 1;
        sVol = '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, 3, 14);
        iClose = 31.12 * 1;
        iOpen = 31.65 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.88 * 1;
        iVol = 1467100 * 1;
        sVol = '1,467,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 15);
        iClose = 31.62 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.99 * 1;
        iLow = 31.15 * 1;
        iVol = 593300 * 1;
        sVol = '593,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 16);
        iClose = 31.52 * 1;
        iOpen = 31.51 * 1;
        iHigh = 31.86 * 1;
        iLow = 31.16 * 1;
        iVol = 356500 * 1;
        sVol = '356,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 17);
        iClose = 31.06 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.31 * 1;
        iLow = 30.85 * 1;
        iVol = 401300 * 1;
        sVol = '401,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 20);
        iClose = 31.08 * 1;
        iOpen = 31.26 * 1;
        iHigh = 31.58 * 1;
        iLow = 31.00 * 1;
        iVol = 570400 * 1;
        sVol = '570,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 21);
        iClose = 31.09 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.21 * 1;
        iLow = 30.82 * 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(2015, 3, 22);
        iClose = 31.39 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.50 * 1;
        iLow = 31.10 * 1;
        iVol = 443600 * 1;
        sVol = '443,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 23);
        iClose = 31.30 * 1;
        iOpen = 31.34 * 1;
        iHigh = 31.75 * 1;
        iLow = 31.27 * 1;
        iVol = 556700 * 1;
        sVol = '556,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 24);
        iClose = 31.40 * 1;
        iOpen = 31.44 * 1;
        iHigh = 31.58 * 1;
        iLow = 31.00 * 1;
        iVol = 1157300 * 1;
        sVol = '1,157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 27);
        iClose = 31.27 * 1;
        iOpen = 31.58 * 1;
        iHigh = 31.74 * 1;
        iLow = 30.97 * 1;
        iVol = 479400 * 1;
        sVol = '479,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 28);
        iClose = 31.30 * 1;
        iOpen = 31.22 * 1;
        iHigh = 31.36 * 1;
        iLow = 30.65 * 1;
        iVol = 432000 * 1;
        sVol = '432,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 29);
        iClose = 31.05 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.27 * 1;
        iLow = 30.82 * 1;
        iVol = 497900 * 1;
        sVol = '497,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 3, 30);
        iClose = 30.64 * 1;
        iOpen = 30.81 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.40 * 1;
        iVol = 653900 * 1;
        sVol = '653,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 1);
        iClose = 30.62 * 1;
        iOpen = 30.71 * 1;
        iHigh = 30.77 * 1;
        iLow = 30.34 * 1;
        iVol = 583200 * 1;
        sVol = '583,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 4);
        iClose = 30.47 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.83 * 1;
        iLow = 30.45 * 1;
        iVol = 1184200 * 1;
        sVol = '1,184,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 5);
        iClose = 30.32 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.10 * 1;
        iVol = 1092600 * 1;
        sVol = '1,092,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 6);
        iClose = 29.97 * 1;
        iOpen = 31.52 * 1;
        iHigh = 31.99 * 1;
        iLow = 29.59 * 1;
        iVol = 1709200 * 1;
        sVol = '1,709,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 7);
        iClose = 29.51 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.88 * 1;
        iVol = 2242500 * 1;
        sVol = '2,242,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 8);
        iClose = 29.40 * 1;
        iOpen = 29.71 * 1;
        iHigh = 29.75 * 1;
        iLow = 28.98 * 1;
        iVol = 859500 * 1;
        sVol = '859,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 11);
        iClose = 29.12 * 1;
        iOpen = 29.28 * 1;
        iHigh = 29.87 * 1;
        iLow = 28.84 * 1;
        iVol = 1002600 * 1;
        sVol = '1,002,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 12);
        iClose = 28.79 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.01 * 1;
        iLow = 28.41 * 1;
        iVol = 819300 * 1;
        sVol = '819,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 13);
        iClose = 28.67 * 1;
        iOpen = 28.81 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.39 * 1;
        iVol = 828500 * 1;
        sVol = '828,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 14);
        iClose = 28.97 * 1;
        iOpen = 28.76 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.61 * 1;
        iVol = 693600 * 1;
        sVol = '693,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 15);
        iClose = 29.11 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.19 * 1;
        iLow = 28.86 * 1;
        iVol = 607400 * 1;
        sVol = '607,400';
            
        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 = 30.39 * 1;
        iOpen = 29.14 * 1;
        iHigh = 30.59 * 1;
        iLow = 29.11 * 1;
        iVol = 2644500 * 1;
        sVol = '2,644,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 19);
        iClose = 30.09 * 1;
        iOpen = 30.26 * 1;
        iHigh = 30.49 * 1;
        iLow = 29.79 * 1;
        iVol = 1373200 * 1;
        sVol = '1,373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 20);
        iClose = 30.11 * 1;
        iOpen = 30.03 * 1;
        iHigh = 30.21 * 1;
        iLow = 29.79 * 1;
        iVol = 846600 * 1;
        sVol = '846,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 21);
        iClose = 30.63 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.76 * 1;
        iLow = 30.00 * 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(2015, 4, 22);
        iClose = 30.53 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.81 * 1;
        iLow = 30.23 * 1;
        iVol = 681900 * 1;
        sVol = '681,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 26);
        iClose = 30.38 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.81 * 1;
        iLow = 29.82 * 1;
        iVol = 683700 * 1;
        sVol = '683,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 27);
        iClose = 30.62 * 1;
        iOpen = 30.33 * 1;
        iHigh = 30.75 * 1;
        iLow = 30.13 * 1;
        iVol = 770000 * 1;
        sVol = '770,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 28);
        iClose = 30.18 * 1;
        iOpen = 30.44 * 1;
        iHigh = 30.72 * 1;
        iLow = 29.94 * 1;
        iVol = 983700 * 1;
        sVol = '983,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 4, 29);
        iClose = 30.04 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.44 * 1;
        iLow = 29.85 * 1;
        iVol = 1100300 * 1;
        sVol = '1,100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 1);
        iClose = 30.40 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.70 * 1;
        iLow = 30.12 * 1;
        iVol = 1639500 * 1;
        sVol = '1,639,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 2);
        iClose = 30.20 * 1;
        iOpen = 30.34 * 1;
        iHigh = 30.61 * 1;
        iLow = 30.06 * 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(2015, 5, 3);
        iClose = 30.69 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.74 * 1;
        iLow = 30.10 * 1;
        iVol = 889600 * 1;
        sVol = '889,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 4);
        iClose = 30.22 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.72 * 1;
        iLow = 30.03 * 1;
        iVol = 534400 * 1;
        sVol = '534,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 5);
        iClose = 30.39 * 1;
        iOpen = 30.22 * 1;
        iHigh = 30.59 * 1;
        iLow = 29.70 * 1;
        iVol = 579100 * 1;
        sVol = '579,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 8);
        iClose = 30.20 * 1;
        iOpen = 30.22 * 1;
        iHigh = 30.43 * 1;
        iLow = 30.00 * 1;
        iVol = 588900 * 1;
        sVol = '588,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 9);
        iClose = 29.99 * 1;
        iOpen = 30.25 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.64 * 1;
        iVol = 392800 * 1;
        sVol = '392,800';
            
        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 = 30.09 * 1;
        iOpen = 30.17 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.95 * 1;
        iVol = 726200 * 1;
        sVol = '726,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 11);
        iClose = 29.46 * 1;
        iOpen = 30.19 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.41 * 1;
        iVol = 1655100 * 1;
        sVol = '1,655,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 12);
        iClose = 29.35 * 1;
        iOpen = 29.43 * 1;
        iHigh = 29.58 * 1;
        iLow = 29.21 * 1;
        iVol = 619000 * 1;
        sVol = '619,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 15);
        iClose = 29.38 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.91 * 1;
        iVol = 418300 * 1;
        sVol = '418,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 16);
        iClose = 29.40 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.49 * 1;
        iLow = 29.17 * 1;
        iVol = 331600 * 1;
        sVol = '331,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 17);
        iClose = 29.31 * 1;
        iOpen = 29.52 * 1;
        iHigh = 29.72 * 1;
        iLow = 29.12 * 1;
        iVol = 388200 * 1;
        sVol = '388,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 18);
        iClose = 29.37 * 1;
        iOpen = 29.31 * 1;
        iHigh = 29.86 * 1;
        iLow = 29.30 * 1;
        iVol = 868200 * 1;
        sVol = '868,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 19);
        iClose = 28.91 * 1;
        iOpen = 29.28 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.89 * 1;
        iVol = 2221300 * 1;
        sVol = '2,221,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 22);
        iClose = 28.80 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.34 * 1;
        iLow = 28.76 * 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(2015, 5, 23);
        iClose = 28.75 * 1;
        iOpen = 28.76 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.59 * 1;
        iVol = 991400 * 1;
        sVol = '991,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 24);
        iClose = 28.35 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.28 * 1;
        iVol = 577900 * 1;
        sVol = '577,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 25);
        iClose = 28.44 * 1;
        iOpen = 28.47 * 1;
        iHigh = 28.66 * 1;
        iLow = 28.38 * 1;
        iVol = 427900 * 1;
        sVol = '427,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 26);
        iClose = 28.27 * 1;
        iOpen = 28.58 * 1;
        iHigh = 28.83 * 1;
        iLow = 28.25 * 1;
        iVol = 1022500 * 1;
        sVol = '1,022,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 29);
        iClose = 27.61 * 1;
        iOpen = 28.11 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.52 * 1;
        iVol = 585900 * 1;
        sVol = '585,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 5, 30);
        iClose = 27.91 * 1;
        iOpen = 27.90 * 1;
        iHigh = 27.99 * 1;
        iLow = 27.55 * 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(2015, 6, 1);
        iClose = 28.32 * 1;
        iOpen = 28.11 * 1;
        iHigh = 28.35 * 1;
        iLow = 28.01 * 1;
        iVol = 2021500 * 1;
        sVol = '2,021,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 2);
        iClose = 28.60 * 1;
        iOpen = 28.43 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.41 * 1;
        iVol = 771700 * 1;
        sVol = '771,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 6);
        iClose = 28.48 * 1;
        iOpen = 28.66 * 1;
        iHigh = 28.95 * 1;
        iLow = 28.33 * 1;
        iVol = 771700 * 1;
        sVol = '771,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 7);
        iClose = 28.32 * 1;
        iOpen = 28.56 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.69 * 1;
        iVol = 525900 * 1;
        sVol = '525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 8);
        iClose = 27.51 * 1;
        iOpen = 28.15 * 1;
        iHigh = 28.18 * 1;
        iLow = 27.20 * 1;
        iVol = 991400 * 1;
        sVol = '991,400';
            
        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 = 28.09 * 1;
        iOpen = 27.77 * 1;
        iHigh = 28.22 * 1;
        iLow = 27.77 * 1;
        iVol = 1141400 * 1;
        sVol = '1,141,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 10);
        iClose = 28.82 * 1;
        iOpen = 28.26 * 1;
        iHigh = 29.26 * 1;
        iLow = 28.26 * 1;
        iVol = 1183500 * 1;
        sVol = '1,183,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 13);
        iClose = 29.47 * 1;
        iOpen = 29.11 * 1;
        iHigh = 29.75 * 1;
        iLow = 29.02 * 1;
        iVol = 1221100 * 1;
        sVol = '1,221,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 14);
        iClose = 29.81 * 1;
        iOpen = 29.57 * 1;
        iHigh = 29.91 * 1;
        iLow = 29.39 * 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(2015, 6, 15);
        iClose = 29.74 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.60 * 1;
        iVol = 677000 * 1;
        sVol = '677,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 16);
        iClose = 29.81 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.23 * 1;
        iLow = 29.73 * 1;
        iVol = 541400 * 1;
        sVol = '541,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 17);
        iClose = 29.50 * 1;
        iOpen = 29.93 * 1;
        iHigh = 29.95 * 1;
        iLow = 29.17 * 1;
        iVol = 328700 * 1;
        sVol = '328,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 20);
        iClose = 29.46 * 1;
        iOpen = 29.65 * 1;
        iHigh = 29.65 * 1;
        iLow = 28.89 * 1;
        iVol = 389000 * 1;
        sVol = '389,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 21);
        iClose = 28.96 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.78 * 1;
        iLow = 28.79 * 1;
        iVol = 662000 * 1;
        sVol = '662,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 22);
        iClose = 28.98 * 1;
        iOpen = 28.95 * 1;
        iHigh = 29.12 * 1;
        iLow = 28.63 * 1;
        iVol = 309900 * 1;
        sVol = '309,900';
            
        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 = 28.34 * 1;
        iOpen = 29.05 * 1;
        iHigh = 29.21 * 1;
        iLow = 28.11 * 1;
        iVol = 595900 * 1;
        sVol = '595,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 24);
        iClose = 28.11 * 1;
        iOpen = 28.44 * 1;
        iHigh = 28.63 * 1;
        iLow = 27.75 * 1;
        iVol = 518200 * 1;
        sVol = '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, 6, 27);
        iClose = 27.98 * 1;
        iOpen = 28.15 * 1;
        iHigh = 28.33 * 1;
        iLow = 27.35 * 1;
        iVol = 516900 * 1;
        sVol = '516,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 28);
        iClose = 28.15 * 1;
        iOpen = 28.21 * 1;
        iHigh = 28.35 * 1;
        iLow = 27.61 * 1;
        iVol = 342600 * 1;
        sVol = '342,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 29);
        iClose = 28.32 * 1;
        iOpen = 28.27 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.75 * 1;
        iVol = 363200 * 1;
        sVol = '363,200';
            
        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 = 28.18 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.39 * 1;
        iLow = 27.88 * 1;
        iVol = 570500 * 1;
        sVol = '570,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 6, 31);
        iClose = 29.02 * 1;
        iOpen = 28.39 * 1;
        iHigh = 29.29 * 1;
        iLow = 28.14 * 1;
        iVol = 868900 * 1;
        sVol = '868,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 3);
        iClose = 29.05 * 1;
        iOpen = 29.23 * 1;
        iHigh = 29.35 * 1;
        iLow = 28.79 * 1;
        iVol = 570500 * 1;
        sVol = '570,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 4);
        iClose = 28.53 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.37 * 1;
        iLow = 28.41 * 1;
        iVol = 758900 * 1;
        sVol = '758,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 5);
        iClose = 27.39 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.50 * 1;
        iLow = 27.20 * 1;
        iVol = 3248500 * 1;
        sVol = '3,248,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 6);
        iClose = 26.79 * 1;
        iOpen = 27.28 * 1;
        iHigh = 27.45 * 1;
        iLow = 25.00 * 1;
        iVol = 3031000 * 1;
        sVol = '3,031,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 7);
        iClose = 27.63 * 1;
        iOpen = 26.58 * 1;
        iHigh = 27.96 * 1;
        iLow = 26.42 * 1;
        iVol = 1627300 * 1;
        sVol = '1,627,300';
            
        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 = 28.77 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.95 * 1;
        iLow = 27.70 * 1;
        iVol = 1212800 * 1;
        sVol = '1,212,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 11);
        iClose = 28.29 * 1;
        iOpen = 28.49 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.04 * 1;
        iVol = 872200 * 1;
        sVol = '872,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 12);
        iClose = 28.43 * 1;
        iOpen = 27.99 * 1;
        iHigh = 28.66 * 1;
        iLow = 27.97 * 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(2015, 7, 13);
        iClose = 28.31 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.63 * 1;
        iLow = 28.10 * 1;
        iVol = 586000 * 1;
        sVol = '586,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 14);
        iClose = 28.36 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.55 * 1;
        iLow = 27.91 * 1;
        iVol = 884700 * 1;
        sVol = '884,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 17);
        iClose = 28.80 * 1;
        iOpen = 28.18 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.01 * 1;
        iVol = 1318600 * 1;
        sVol = '1,318,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 18);
        iClose = 28.95 * 1;
        iOpen = 28.51 * 1;
        iHigh = 29.26 * 1;
        iLow = 28.51 * 1;
        iVol = 1747900 * 1;
        sVol = '1,747,900';
            
        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 = 28.96 * 1;
        iOpen = 28.66 * 1;
        iHigh = 29.05 * 1;
        iLow = 28.55 * 1;
        iVol = 1000600 * 1;
        sVol = '1,000,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 20);
        iClose = 26.76 * 1;
        iOpen = 28.87 * 1;
        iHigh = 28.87 * 1;
        iLow = 26.50 * 1;
        iVol = 2783000 * 1;
        sVol = '2,783,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 21);
        iClose = 26.65 * 1;
        iOpen = 26.02 * 1;
        iHigh = 27.11 * 1;
        iLow = 26.02 * 1;
        iVol = 2192700 * 1;
        sVol = '2,192,700';
            
        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 = 26.06 * 1;
        iOpen = 25.32 * 1;
        iHigh = 27.28 * 1;
        iLow = 24.27 * 1;
        iVol = 2154400 * 1;
        sVol = '2,154,400';
            
        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 = 25.18 * 1;
        iOpen = 26.86 * 1;
        iHigh = 27.01 * 1;
        iLow = 25.02 * 1;
        iVol = 1754500 * 1;
        sVol = '1,754,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 26);
        iClose = 25.61 * 1;
        iOpen = 25.58 * 1;
        iHigh = 25.73 * 1;
        iLow = 24.04 * 1;
        iVol = 3213300 * 1;
        sVol = '3,213,300';
            
        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 = 25.81 * 1;
        iOpen = 25.93 * 1;
        iHigh = 26.44 * 1;
        iLow = 25.05 * 1;
        iVol = 1904800 * 1;
        sVol = '1,904,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 7, 28);
        iClose = 26.44 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.50 * 1;
        iLow = 25.40 * 1;
        iVol = 1644300 * 1;
        sVol = '1,644,300';
            
        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 = 26.78 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.88 * 1;
        iLow = 26.15 * 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(2015, 8, 1);
        iClose = 25.86 * 1;
        iOpen = 26.28 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.77 * 1;
        iVol = 958100 * 1;
        sVol = '958,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 2);
        iClose = 25.97 * 1;
        iOpen = 26.13 * 1;
        iHigh = 26.38 * 1;
        iLow = 25.64 * 1;
        iVol = 937400 * 1;
        sVol = '937,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 3);
        iClose = 25.97 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.47 * 1;
        iLow = 25.82 * 1;
        iVol = 728500 * 1;
        sVol = '728,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 4);
        iClose = 25.85 * 1;
        iOpen = 25.65 * 1;
        iHigh = 26.19 * 1;
        iLow = 25.56 * 1;
        iVol = 572200 * 1;
        sVol = '572,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 8);
        iClose = 26.42 * 1;
        iOpen = 26.36 * 1;
        iHigh = 26.96 * 1;
        iLow = 26.25 * 1;
        iVol = 736100 * 1;
        sVol = '736,100';
            
        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 = 26.28 * 1;
        iOpen = 26.68 * 1;
        iHigh = 26.79 * 1;
        iLow = 26.22 * 1;
        iVol = 376600 * 1;
        sVol = '376,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 10);
        iClose = 26.36 * 1;
        iOpen = 26.36 * 1;
        iHigh = 26.63 * 1;
        iLow = 25.86 * 1;
        iVol = 402200 * 1;
        sVol = '402,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 11);
        iClose = 26.73 * 1;
        iOpen = 26.15 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.50 * 1;
        iVol = 924600 * 1;
        sVol = '924,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 14);
        iClose = 26.88 * 1;
        iOpen = 26.75 * 1;
        iHigh = 26.94 * 1;
        iLow = 26.34 * 1;
        iVol = 746300 * 1;
        sVol = '746,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 15);
        iClose = 27.59 * 1;
        iOpen = 27.14 * 1;
        iHigh = 27.61 * 1;
        iLow = 26.93 * 1;
        iVol = 845400 * 1;
        sVol = '845,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 16);
        iClose = 27.79 * 1;
        iOpen = 27.54 * 1;
        iHigh = 27.88 * 1;
        iLow = 27.27 * 1;
        iVol = 690200 * 1;
        sVol = '690,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 17);
        iClose = 27.82 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.27 * 1;
        iLow = 27.65 * 1;
        iVol = 564600 * 1;
        sVol = '564,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 18);
        iClose = 27.26 * 1;
        iOpen = 27.44 * 1;
        iHigh = 27.92 * 1;
        iLow = 27.01 * 1;
        iVol = 1211700 * 1;
        sVol = '1,211,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 21);
        iClose = 27.47 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.74 * 1;
        iLow = 27.20 * 1;
        iVol = 878600 * 1;
        sVol = '878,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 22);
        iClose = 26.85 * 1;
        iOpen = 27.12 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.69 * 1;
        iVol = 795200 * 1;
        sVol = '795,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 23);
        iClose = 26.42 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.13 * 1;
        iLow = 26.25 * 1;
        iVol = 868500 * 1;
        sVol = '868,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 24);
        iClose = 25.78 * 1;
        iOpen = 26.30 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.43 * 1;
        iVol = 1001100 * 1;
        sVol = '1,001,100';
            
        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 = 25.28 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.15 * 1;
        iLow = 25.18 * 1;
        iVol = 1191900 * 1;
        sVol = '1,191,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 28);
        iClose = 25.44 * 1;
        iOpen = 25.12 * 1;
        iHigh = 25.95 * 1;
        iLow = 25.10 * 1;
        iVol = 1410100 * 1;
        sVol = '1,410,100';
            
        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 = 25.36 * 1;
        iOpen = 25.50 * 1;
        iHigh = 25.70 * 1;
        iLow = 25.07 * 1;
        iVol = 1270800 * 1;
        sVol = '1,270,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 8, 30);
        iClose = 25.32 * 1;
        iOpen = 25.53 * 1;
        iHigh = 25.64 * 1;
        iLow = 24.87 * 1;
        iVol = 1333200 * 1;
        sVol = '1,333,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 1);
        iClose = 25.56 * 1;
        iOpen = 25.57 * 1;
        iHigh = 25.57 * 1;
        iLow = 24.80 * 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(2015, 9, 2);
        iClose = 26.24 * 1;
        iOpen = 25.36 * 1;
        iHigh = 26.29 * 1;
        iLow = 25.15 * 1;
        iVol = 758300 * 1;
        sVol = '758,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 5);
        iClose = 27.34 * 1;
        iOpen = 26.38 * 1;
        iHigh = 27.45 * 1;
        iLow = 26.38 * 1;
        iVol = 783500 * 1;
        sVol = '783,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 6);
        iClose = 27.40 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.77 * 1;
        iLow = 27.05 * 1;
        iVol = 902200 * 1;
        sVol = '902,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 7);
        iClose = 29.38 * 1;
        iOpen = 27.55 * 1;
        iHigh = 29.48 * 1;
        iLow = 27.49 * 1;
        iVol = 2602400 * 1;
        sVol = '2,602,400';
            
        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 = 28.75 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.26 * 1;
        iLow = 28.31 * 1;
        iVol = 1400600 * 1;
        sVol = '1,400,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 9);
        iClose = 28.54 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.01 * 1;
        iLow = 27.95 * 1;
        iVol = 1236600 * 1;
        sVol = '1,236,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 12);
        iClose = 28.51 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.90 * 1;
        iLow = 28.39 * 1;
        iVol = 526300 * 1;
        sVol = '526,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 13);
        iClose = 28.68 * 1;
        iOpen = 28.47 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.27 * 1;
        iVol = 423400 * 1;
        sVol = '423,400';
            
        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 = 28.64 * 1;
        iOpen = 28.69 * 1;
        iHigh = 29.36 * 1;
        iLow = 28.51 * 1;
        iVol = 621700 * 1;
        sVol = '621,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 15);
        iClose = 29.44 * 1;
        iOpen = 28.87 * 1;
        iHigh = 29.46 * 1;
        iLow = 28.39 * 1;
        iVol = 928200 * 1;
        sVol = '928,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 16);
        iClose = 29.66 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.77 * 1;
        iLow = 29.11 * 1;
        iVol = 739900 * 1;
        sVol = '739,900';
            
        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 = 29.19 * 1;
        iOpen = 29.57 * 1;
        iHigh = 29.57 * 1;
        iLow = 28.97 * 1;
        iVol = 540100 * 1;
        sVol = '540,100';
            
        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 = 29.35 * 1;
        iOpen = 29.19 * 1;
        iHigh = 29.48 * 1;
        iLow = 29.10 * 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(2015, 9, 21);
        iClose = 28.63 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.79 * 1;
        iLow = 28.62 * 1;
        iVol = 730700 * 1;
        sVol = '730,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 22);
        iClose = 29.49 * 1;
        iOpen = 28.74 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.50 * 1;
        iVol = 568300 * 1;
        sVol = '568,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 23);
        iClose = 29.67 * 1;
        iOpen = 29.66 * 1;
        iHigh = 29.99 * 1;
        iLow = 29.40 * 1;
        iVol = 682500 * 1;
        sVol = '682,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 26);
        iClose = 29.46 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.75 * 1;
        iLow = 29.25 * 1;
        iVol = 486000 * 1;
        sVol = '486,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 27);
        iClose = 28.82 * 1;
        iOpen = 29.44 * 1;
        iHigh = 29.55 * 1;
        iLow = 28.40 * 1;
        iVol = 756900 * 1;
        sVol = '756,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 28);
        iClose = 29.62 * 1;
        iOpen = 29.02 * 1;
        iHigh = 29.77 * 1;
        iLow = 28.68 * 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(2015, 9, 29);
        iClose = 29.65 * 1;
        iOpen = 29.56 * 1;
        iHigh = 30.02 * 1;
        iLow = 29.42 * 1;
        iVol = 950500 * 1;
        sVol = '950,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 9, 30);
        iClose = 30.01 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.19 * 1;
        iLow = 29.09 * 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(2015, 10, 2);
        iClose = 31.32 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.36 * 1;
        iLow = 29.91 * 1;
        iVol = 1456100 * 1;
        sVol = '1,456,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 3);
        iClose = 31.97 * 1;
        iOpen = 31.39 * 1;
        iHigh = 32.17 * 1;
        iLow = 31.36 * 1;
        iVol = 2373200 * 1;
        sVol = '2,373,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 4);
        iClose = 33.20 * 1;
        iOpen = 33.56 * 1;
        iHigh = 34.27 * 1;
        iLow = 32.25 * 1;
        iVol = 3889700 * 1;
        sVol = '3,889,700';
            
        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 = 33.41 * 1;
        iOpen = 33.02 * 1;
        iHigh = 33.92 * 1;
        iLow = 33.00 * 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(2015, 10, 6);
        iClose = 33.51 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.83 * 1;
        iLow = 33.25 * 1;
        iVol = 1903100 * 1;
        sVol = '1,903,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 9);
        iClose = 33.39 * 1;
        iOpen = 33.70 * 1;
        iHigh = 33.79 * 1;
        iLow = 32.89 * 1;
        iVol = 1555700 * 1;
        sVol = '1,555,700';
            
        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 = 33.89 * 1;
        iOpen = 33.49 * 1;
        iHigh = 33.90 * 1;
        iLow = 33.13 * 1;
        iVol = 1105800 * 1;
        sVol = '1,105,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 11);
        iClose = 34.14 * 1;
        iOpen = 33.92 * 1;
        iHigh = 34.48 * 1;
        iLow = 33.65 * 1;
        iVol = 1109100 * 1;
        sVol = '1,109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 12);
        iClose = 33.33 * 1;
        iOpen = 34.05 * 1;
        iHigh = 34.38 * 1;
        iLow = 33.26 * 1;
        iVol = 937400 * 1;
        sVol = '937,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 13);
        iClose = 33.03 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.56 * 1;
        iLow = 32.68 * 1;
        iVol = 1124100 * 1;
        sVol = '1,124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 16);
        iClose = 34.19 * 1;
        iOpen = 32.91 * 1;
        iHigh = 34.27 * 1;
        iLow = 32.51 * 1;
        iVol = 808000 * 1;
        sVol = '808,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 17);
        iClose = 34.10 * 1;
        iOpen = 34.38 * 1;
        iHigh = 34.75 * 1;
        iLow = 33.94 * 1;
        iVol = 964400 * 1;
        sVol = '964,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 18);
        iClose = 34.63 * 1;
        iOpen = 34.12 * 1;
        iHigh = 34.74 * 1;
        iLow = 34.09 * 1;
        iVol = 1183500 * 1;
        sVol = '1,183,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 19);
        iClose = 34.40 * 1;
        iOpen = 34.52 * 1;
        iHigh = 34.70 * 1;
        iLow = 34.19 * 1;
        iVol = 1177100 * 1;
        sVol = '1,177,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 20);
        iClose = 34.78 * 1;
        iOpen = 34.40 * 1;
        iHigh = 35.08 * 1;
        iLow = 34.33 * 1;
        iVol = 590200 * 1;
        sVol = '590,200';
            
        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 = 35.03 * 1;
        iOpen = 34.77 * 1;
        iHigh = 35.06 * 1;
        iLow = 34.65 * 1;
        iVol = 692700 * 1;
        sVol = '692,700';
            
        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 = 34.88 * 1;
        iOpen = 34.95 * 1;
        iHigh = 35.04 * 1;
        iLow = 34.51 * 1;
        iVol = 771600 * 1;
        sVol = '771,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 25);
        iClose = 35.67 * 1;
        iOpen = 35.02 * 1;
        iHigh = 35.88 * 1;
        iLow = 34.66 * 1;
        iVol = 1074800 * 1;
        sVol = '1,074,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 10, 27);
        iClose = 35.65 * 1;
        iOpen = 35.59 * 1;
        iHigh = 35.89 * 1;
        iLow = 35.22 * 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(2015, 10, 30);
        iClose = 35.10 * 1;
        iOpen = 35.68 * 1;
        iHigh = 35.76 * 1;
        iLow = 35.03 * 1;
        iVol = 1067200 * 1;
        sVol = '1,067,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 1);
        iClose = 35.50 * 1;
        iOpen = 35.38 * 1;
        iHigh = 35.61 * 1;
        iLow = 35.18 * 1;
        iVol = 1134700 * 1;
        sVol = '1,134,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 2);
        iClose = 35.18 * 1;
        iOpen = 35.31 * 1;
        iHigh = 35.74 * 1;
        iLow = 34.93 * 1;
        iVol = 579800 * 1;
        sVol = '579,800';
            
        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 = 34.61 * 1;
        iOpen = 35.35 * 1;
        iHigh = 35.41 * 1;
        iLow = 34.09 * 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(2015, 11, 4);
        iClose = 34.78 * 1;
        iOpen = 34.76 * 1;
        iHigh = 35.14 * 1;
        iLow = 34.55 * 1;
        iVol = 925500 * 1;
        sVol = '925,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 7);
        iClose = 34.55 * 1;
        iOpen = 34.63 * 1;
        iHigh = 35.15 * 1;
        iLow = 34.20 * 1;
        iVol = 1226200 * 1;
        sVol = '1,226,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 8);
        iClose = 33.82 * 1;
        iOpen = 34.31 * 1;
        iHigh = 34.49 * 1;
        iLow = 33.67 * 1;
        iVol = 729000 * 1;
        sVol = '729,000';
            
        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 = 32.81 * 1;
        iOpen = 33.58 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.19 * 1;
        iVol = 1610900 * 1;
        sVol = '1,610,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 10);
        iClose = 32.97 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.34 * 1;
        iLow = 32.63 * 1;
        iVol = 749400 * 1;
        sVol = '749,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 11);
        iClose = 31.95 * 1;
        iOpen = 32.47 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.67 * 1;
        iVol = 952800 * 1;
        sVol = '952,800';
            
        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 = 31.29 * 1;
        iOpen = 31.90 * 1;
        iHigh = 32.43 * 1;
        iLow = 31.14 * 1;
        iVol = 888800 * 1;
        sVol = '888,800';
            
        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 = 31.84 * 1;
        iOpen = 31.29 * 1;
        iHigh = 32.19 * 1;
        iLow = 31.12 * 1;
        iVol = 678600 * 1;
        sVol = '678,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 16);
        iClose = 32.93 * 1;
        iOpen = 32.26 * 1;
        iHigh = 33.06 * 1;
        iLow = 32.19 * 1;
        iVol = 1380100 * 1;
        sVol = '1,380,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 17);
        iClose = 32.21 * 1;
        iOpen = 33.09 * 1;
        iHigh = 33.19 * 1;
        iLow = 32.12 * 1;
        iVol = 562900 * 1;
        sVol = '562,900';
            
        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 = 31.66 * 1;
        iOpen = 32.04 * 1;
        iHigh = 32.55 * 1;
        iLow = 31.50 * 1;
        iVol = 893600 * 1;
        sVol = '893,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 21);
        iClose = 32.21 * 1;
        iOpen = 31.97 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.77 * 1;
        iVol = 805700 * 1;
        sVol = '805,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 22);
        iClose = 31.61 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.31 * 1;
        iLow = 31.32 * 1;
        iVol = 673300 * 1;
        sVol = '673,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 23);
        iClose = 32.46 * 1;
        iOpen = 31.89 * 1;
        iHigh = 32.54 * 1;
        iLow = 31.54 * 1;
        iVol = 741000 * 1;
        sVol = '741,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 24);
        iClose = 32.61 * 1;
        iOpen = 32.40 * 1;
        iHigh = 32.96 * 1;
        iLow = 32.38 * 1;
        iVol = 535200 * 1;
        sVol = '535,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 28);
        iClose = 32.10 * 1;
        iOpen = 32.54 * 1;
        iHigh = 32.61 * 1;
        iLow = 31.59 * 1;
        iVol = 438900 * 1;
        sVol = '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, 29);
        iClose = 32.29 * 1;
        iOpen = 32.38 * 1;
        iHigh = 32.57 * 1;
        iLow = 31.86 * 1;
        iVol = 457400 * 1;
        sVol = '457,400';
            
        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 = 31.90 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.65 * 1;
        iLow = 31.86 * 1;
        iVol = 445200 * 1;
        sVol = '445,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2015, 11, 31);
        iClose = 32.54 * 1;
        iOpen = 31.78 * 1;
        iHigh = 32.78 * 1;
        iLow = 31.49 * 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(2016, 0, 4);
        iClose = 31.43 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.32 * 1;
        iLow = 31.19 * 1;
        iVol = 982100 * 1;
        sVol = '982,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 5);
        iClose = 31.00 * 1;
        iOpen = 31.70 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.99 * 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(2016, 0, 6);
        iClose = 31.06 * 1;
        iOpen = 30.58 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.58 * 1;
        iVol = 744100 * 1;
        sVol = '744,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 7);
        iClose = 30.82 * 1;
        iOpen = 30.48 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.44 * 1;
        iVol = 1025800 * 1;
        sVol = '1,025,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 8);
        iClose = 29.96 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.23 * 1;
        iLow = 29.90 * 1;
        iVol = 979900 * 1;
        sVol = '979,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 11);
        iClose = 29.76 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.22 * 1;
        iLow = 29.28 * 1;
        iVol = 1043500 * 1;
        sVol = '1,043,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 12);
        iClose = 30.15 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.83 * 1;
        iLow = 29.91 * 1;
        iVol = 1083700 * 1;
        sVol = '1,083,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 13);
        iClose = 29.29 * 1;
        iOpen = 30.15 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.11 * 1;
        iVol = 1210900 * 1;
        sVol = '1,210,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 14);
        iClose = 29.79 * 1;
        iOpen = 29.46 * 1;
        iHigh = 30.31 * 1;
        iLow = 28.73 * 1;
        iVol = 1007800 * 1;
        sVol = '1,007,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 15);
        iClose = 29.60 * 1;
        iOpen = 29.09 * 1;
        iHigh = 29.87 * 1;
        iLow = 28.77 * 1;
        iVol = 1139100 * 1;
        sVol = '1,139,100';
            
        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 = 29.34 * 1;
        iOpen = 29.87 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.96 * 1;
        iVol = 718000 * 1;
        sVol = '718,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 20);
        iClose = 29.06 * 1;
        iOpen = 28.86 * 1;
        iHigh = 29.53 * 1;
        iLow = 28.16 * 1;
        iVol = 1227600 * 1;
        sVol = '1,227,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 21);
        iClose = 29.01 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.66 * 1;
        iLow = 28.43 * 1;
        iVol = 711100 * 1;
        sVol = '711,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 22);
        iClose = 30.51 * 1;
        iOpen = 29.42 * 1;
        iHigh = 30.54 * 1;
        iLow = 29.42 * 1;
        iVol = 615900 * 1;
        sVol = '615,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 25);
        iClose = 29.51 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.59 * 1;
        iLow = 29.42 * 1;
        iVol = 550000 * 1;
        sVol = '550,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 26);
        iClose = 30.72 * 1;
        iOpen = 29.73 * 1;
        iHigh = 30.79 * 1;
        iLow = 29.56 * 1;
        iVol = 631400 * 1;
        sVol = '631,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 27);
        iClose = 31.24 * 1;
        iOpen = 30.50 * 1;
        iHigh = 32.01 * 1;
        iLow = 30.20 * 1;
        iVol = 1776700 * 1;
        sVol = '1,776,700';
            
        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 = 32.44 * 1;
        iOpen = 31.68 * 1;
        iHigh = 32.61 * 1;
        iLow = 30.98 * 1;
        iVol = 2548300 * 1;
        sVol = '2,548,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 0, 29);
        iClose = 33.00 * 1;
        iOpen = 32.66 * 1;
        iHigh = 33.39 * 1;
        iLow = 32.44 * 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(2016, 1, 1);
        iClose = 33.21 * 1;
        iOpen = 32.86 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.30 * 1;
        iVol = 982700 * 1;
        sVol = '982,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 2);
        iClose = 32.34 * 1;
        iOpen = 32.82 * 1;
        iHigh = 32.83 * 1;
        iLow = 32.10 * 1;
        iVol = 879200 * 1;
        sVol = '879,200';
            
        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 = 32.95 * 1;
        iOpen = 32.55 * 1;
        iHigh = 33.13 * 1;
        iLow = 31.88 * 1;
        iVol = 938600 * 1;
        sVol = '938,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 4);
        iClose = 32.14 * 1;
        iOpen = 32.97 * 1;
        iHigh = 33.36 * 1;
        iLow = 31.84 * 1;
        iVol = 1025100 * 1;
        sVol = '1,025,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 5);
        iClose = 30.58 * 1;
        iOpen = 31.99 * 1;
        iHigh = 31.99 * 1;
        iLow = 30.41 * 1;
        iVol = 1360200 * 1;
        sVol = '1,360,200';
            
        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 = 28.22 * 1;
        iOpen = 30.15 * 1;
        iHigh = 30.40 * 1;
        iLow = 27.44 * 1;
        iVol = 2121100 * 1;
        sVol = '2,121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 9);
        iClose = 26.97 * 1;
        iOpen = 27.73 * 1;
        iHigh = 28.06 * 1;
        iLow = 26.35 * 1;
        iVol = 1515800 * 1;
        sVol = '1,515,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 10);
        iClose = 27.61 * 1;
        iOpen = 27.04 * 1;
        iHigh = 28.21 * 1;
        iLow = 26.56 * 1;
        iVol = 995500 * 1;
        sVol = '995,500';
            
        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 = 27.31 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.71 * 1;
        iLow = 26.60 * 1;
        iVol = 998300 * 1;
        sVol = '998,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 12);
        iClose = 27.19 * 1;
        iOpen = 27.41 * 1;
        iHigh = 27.89 * 1;
        iLow = 27.02 * 1;
        iVol = 1144600 * 1;
        sVol = '1,144,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 16);
        iClose = 28.61 * 1;
        iOpen = 27.64 * 1;
        iHigh = 28.74 * 1;
        iLow = 27.21 * 1;
        iVol = 1980700 * 1;
        sVol = '1,980,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 17);
        iClose = 29.46 * 1;
        iOpen = 28.87 * 1;
        iHigh = 29.92 * 1;
        iLow = 28.61 * 1;
        iVol = 1525600 * 1;
        sVol = '1,525,600';
            
        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 = 28.08 * 1;
        iOpen = 29.42 * 1;
        iHigh = 29.72 * 1;
        iLow = 28.01 * 1;
        iVol = 1420100 * 1;
        sVol = '1,420,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 19);
        iClose = 28.11 * 1;
        iOpen = 27.97 * 1;
        iHigh = 28.74 * 1;
        iLow = 27.52 * 1;
        iVol = 2086100 * 1;
        sVol = '2,086,100';
            
        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 = 29.70 * 1;
        iOpen = 28.64 * 1;
        iHigh = 29.94 * 1;
        iLow = 28.33 * 1;
        iVol = 1827100 * 1;
        sVol = '1,827,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 23);
        iClose = 30.26 * 1;
        iOpen = 29.45 * 1;
        iHigh = 30.54 * 1;
        iLow = 29.08 * 1;
        iVol = 1982600 * 1;
        sVol = '1,982,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 24);
        iClose = 29.46 * 1;
        iOpen = 28.39 * 1;
        iHigh = 29.57 * 1;
        iLow = 27.10 * 1;
        iVol = 3350400 * 1;
        sVol = '3,350,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 25);
        iClose = 30.42 * 1;
        iOpen = 30.14 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.50 * 1;
        iVol = 965000 * 1;
        sVol = '965,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 26);
        iClose = 30.24 * 1;
        iOpen = 30.53 * 1;
        iHigh = 30.75 * 1;
        iLow = 30.06 * 1;
        iVol = 1028900 * 1;
        sVol = '1,028,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 1, 29);
        iClose = 30.87 * 1;
        iOpen = 30.41 * 1;
        iHigh = 31.17 * 1;
        iLow = 30.23 * 1;
        iVol = 1292200 * 1;
        sVol = '1,292,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 1);
        iClose = 31.40 * 1;
        iOpen = 31.21 * 1;
        iHigh = 31.53 * 1;
        iLow = 30.51 * 1;
        iVol = 1957600 * 1;
        sVol = '1,957,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 2);
        iClose = 31.69 * 1;
        iOpen = 31.29 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.96 * 1;
        iVol = 992000 * 1;
        sVol = '992,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 3);
        iClose = 32.20 * 1;
        iOpen = 31.42 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.27 * 1;
        iVol = 1277000 * 1;
        sVol = '1,277,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 4);
        iClose = 32.40 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.90 * 1;
        iLow = 32.09 * 1;
        iVol = 1001800 * 1;
        sVol = '1,001,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 7);
        iClose = 32.90 * 1;
        iOpen = 32.18 * 1;
        iHigh = 33.05 * 1;
        iLow = 32.18 * 1;
        iVol = 713600 * 1;
        sVol = '713,600';
            
        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 = 32.27 * 1;
        iOpen = 32.79 * 1;
        iHigh = 33.11 * 1;
        iLow = 32.19 * 1;
        iVol = 827600 * 1;
        sVol = '827,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 9);
        iClose = 32.99 * 1;
        iOpen = 32.61 * 1;
        iHigh = 33.23 * 1;
        iLow = 32.37 * 1;
        iVol = 939300 * 1;
        sVol = '939,300';
            
        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 = 32.21 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.22 * 1;
        iLow = 31.86 * 1;
        iVol = 778100 * 1;
        sVol = '778,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 11);
        iClose = 32.96 * 1;
        iOpen = 32.47 * 1;
        iHigh = 33.22 * 1;
        iLow = 32.40 * 1;
        iVol = 1180100 * 1;
        sVol = '1,180,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 14);
        iClose = 32.97 * 1;
        iOpen = 32.83 * 1;
        iHigh = 33.11 * 1;
        iLow = 32.60 * 1;
        iVol = 1022600 * 1;
        sVol = '1,022,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 15);
        iClose = 32.48 * 1;
        iOpen = 32.90 * 1;
        iHigh = 32.90 * 1;
        iLow = 32.24 * 1;
        iVol = 824100 * 1;
        sVol = '824,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 16);
        iClose = 32.42 * 1;
        iOpen = 32.36 * 1;
        iHigh = 32.99 * 1;
        iLow = 32.06 * 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(2016, 2, 17);
        iClose = 32.63 * 1;
        iOpen = 32.35 * 1;
        iHigh = 33.03 * 1;
        iLow = 32.14 * 1;
        iVol = 1036300 * 1;
        sVol = '1,036,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 18);
        iClose = 32.34 * 1;
        iOpen = 32.60 * 1;
        iHigh = 32.82 * 1;
        iLow = 32.33 * 1;
        iVol = 962100 * 1;
        sVol = '962,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 21);
        iClose = 31.75 * 1;
        iOpen = 32.30 * 1;
        iHigh = 32.42 * 1;
        iLow = 31.70 * 1;
        iVol = 1454800 * 1;
        sVol = '1,454,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 22);
        iClose = 31.18 * 1;
        iOpen = 31.51 * 1;
        iHigh = 32.02 * 1;
        iLow = 31.00 * 1;
        iVol = 969100 * 1;
        sVol = '969,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 23);
        iClose = 30.31 * 1;
        iOpen = 31.23 * 1;
        iHigh = 31.24 * 1;
        iLow = 30.22 * 1;
        iVol = 810800 * 1;
        sVol = '810,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 24);
        iClose = 30.35 * 1;
        iOpen = 30.33 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.93 * 1;
        iVol = 611800 * 1;
        sVol = '611,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 28);
        iClose = 30.60 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.80 * 1;
        iLow = 30.43 * 1;
        iVol = 496800 * 1;
        sVol = '496,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 29);
        iClose = 31.63 * 1;
        iOpen = 30.48 * 1;
        iHigh = 31.73 * 1;
        iLow = 30.37 * 1;
        iVol = 755400 * 1;
        sVol = '755,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 30);
        iClose = 31.03 * 1;
        iOpen = 31.81 * 1;
        iHigh = 31.94 * 1;
        iLow = 30.97 * 1;
        iVol = 869600 * 1;
        sVol = '869,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 2, 31);
        iClose = 30.75 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.08 * 1;
        iLow = 30.17 * 1;
        iVol = 913000 * 1;
        sVol = '913,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 1);
        iClose = 30.99 * 1;
        iOpen = 30.55 * 1;
        iHigh = 31.13 * 1;
        iLow = 30.21 * 1;
        iVol = 579000 * 1;
        sVol = '579,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 4);
        iClose = 30.77 * 1;
        iOpen = 30.92 * 1;
        iHigh = 31.21 * 1;
        iLow = 30.55 * 1;
        iVol = 424200 * 1;
        sVol = '424,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 5);
        iClose = 30.80 * 1;
        iOpen = 30.61 * 1;
        iHigh = 30.92 * 1;
        iLow = 30.36 * 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(2016, 3, 6);
        iClose = 31.53 * 1;
        iOpen = 30.89 * 1;
        iHigh = 31.55 * 1;
        iLow = 30.78 * 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(2016, 3, 7);
        iClose = 31.37 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.11 * 1;
        iVol = 726600 * 1;
        sVol = '726,600';
            
        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 = 31.03 * 1;
        iOpen = 31.72 * 1;
        iHigh = 31.86 * 1;
        iLow = 30.93 * 1;
        iVol = 447400 * 1;
        sVol = '447,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 11);
        iClose = 30.96 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.58 * 1;
        iLow = 30.95 * 1;
        iVol = 338800 * 1;
        sVol = '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, 3, 12);
        iClose = 31.43 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.77 * 1;
        iVol = 440300 * 1;
        sVol = '440,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 13);
        iClose = 32.28 * 1;
        iOpen = 31.62 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.44 * 1;
        iVol = 1019700 * 1;
        sVol = '1,019,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 14);
        iClose = 31.96 * 1;
        iOpen = 32.18 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.70 * 1;
        iVol = 458500 * 1;
        sVol = '458,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 15);
        iClose = 31.98 * 1;
        iOpen = 31.81 * 1;
        iHigh = 32.34 * 1;
        iLow = 31.59 * 1;
        iVol = 408600 * 1;
        sVol = '408,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 18);
        iClose = 33.06 * 1;
        iOpen = 31.97 * 1;
        iHigh = 33.09 * 1;
        iLow = 31.80 * 1;
        iVol = 857200 * 1;
        sVol = '857,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 19);
        iClose = 32.96 * 1;
        iOpen = 32.97 * 1;
        iHigh = 33.54 * 1;
        iLow = 32.52 * 1;
        iVol = 661600 * 1;
        sVol = '661,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 20);
        iClose = 33.05 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.21 * 1;
        iLow = 32.07 * 1;
        iVol = 835600 * 1;
        sVol = '835,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 21);
        iClose = 32.63 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.60 * 1;
        iVol = 508100 * 1;
        sVol = '508,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 22);
        iClose = 32.90 * 1;
        iOpen = 32.57 * 1;
        iHigh = 33.03 * 1;
        iLow = 31.85 * 1;
        iVol = 361700 * 1;
        sVol = '361,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 25);
        iClose = 32.67 * 1;
        iOpen = 32.60 * 1;
        iHigh = 33.05 * 1;
        iLow = 32.28 * 1;
        iVol = 576500 * 1;
        sVol = '576,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 26);
        iClose = 33.00 * 1;
        iOpen = 32.75 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.47 * 1;
        iVol = 426800 * 1;
        sVol = '426,800';
            
        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 = 32.63 * 1;
        iOpen = 33.12 * 1;
        iHigh = 33.23 * 1;
        iLow = 32.07 * 1;
        iVol = 731800 * 1;
        sVol = '731,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 28);
        iClose = 31.96 * 1;
        iOpen = 32.49 * 1;
        iHigh = 32.63 * 1;
        iLow = 31.91 * 1;
        iVol = 1271900 * 1;
        sVol = '1,271,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 3, 29);
        iClose = 32.07 * 1;
        iOpen = 31.91 * 1;
        iHigh = 32.15 * 1;
        iLow = 31.39 * 1;
        iVol = 1329400 * 1;
        sVol = '1,329,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 2);
        iClose = 32.47 * 1;
        iOpen = 32.22 * 1;
        iHigh = 32.69 * 1;
        iLow = 32.05 * 1;
        iVol = 576700 * 1;
        sVol = '576,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 3);
        iClose = 32.57 * 1;
        iOpen = 32.24 * 1;
        iHigh = 32.78 * 1;
        iLow = 32.06 * 1;
        iVol = 1328600 * 1;
        sVol = '1,328,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 4);
        iClose = 31.77 * 1;
        iOpen = 33.53 * 1;
        iHigh = 33.53 * 1;
        iLow = 31.31 * 1;
        iVol = 1778900 * 1;
        sVol = '1,778,900';
            
        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 = 32.12 * 1;
        iOpen = 31.99 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.80 * 1;
        iVol = 615200 * 1;
        sVol = '615,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 6);
        iClose = 32.24 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.61 * 1;
        iLow = 31.46 * 1;
        iVol = 1224800 * 1;
        sVol = '1,224,800';
            
        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 = 32.09 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.45 * 1;
        iLow = 31.75 * 1;
        iVol = 928200 * 1;
        sVol = '928,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 10);
        iClose = 32.67 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.71 * 1;
        iLow = 31.84 * 1;
        iVol = 675100 * 1;
        sVol = '675,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 11);
        iClose = 32.70 * 1;
        iOpen = 32.48 * 1;
        iHigh = 32.85 * 1;
        iLow = 32.35 * 1;
        iVol = 632000 * 1;
        sVol = '632,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 12);
        iClose = 31.07 * 1;
        iOpen = 32.85 * 1;
        iHigh = 32.92 * 1;
        iLow = 31.00 * 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(2016, 4, 13);
        iClose = 30.44 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.26 * 1;
        iVol = 1391600 * 1;
        sVol = '1,391,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 16);
        iClose = 30.69 * 1;
        iOpen = 30.56 * 1;
        iHigh = 30.92 * 1;
        iLow = 30.27 * 1;
        iVol = 1255900 * 1;
        sVol = '1,255,900';
            
        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 = 30.07 * 1;
        iOpen = 30.54 * 1;
        iHigh = 30.83 * 1;
        iLow = 29.94 * 1;
        iVol = 942700 * 1;
        sVol = '942,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 18);
        iClose = 29.48 * 1;
        iOpen = 29.95 * 1;
        iHigh = 29.99 * 1;
        iLow = 29.36 * 1;
        iVol = 719300 * 1;
        sVol = '719,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 19);
        iClose = 29.48 * 1;
        iOpen = 29.39 * 1;
        iHigh = 30.23 * 1;
        iLow = 29.10 * 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(2016, 4, 20);
        iClose = 30.27 * 1;
        iOpen = 29.61 * 1;
        iHigh = 30.58 * 1;
        iLow = 29.58 * 1;
        iVol = 627800 * 1;
        sVol = '627,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 23);
        iClose = 30.00 * 1;
        iOpen = 30.28 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.83 * 1;
        iVol = 694000 * 1;
        sVol = '694,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 24);
        iClose = 30.52 * 1;
        iOpen = 30.17 * 1;
        iHigh = 30.70 * 1;
        iLow = 29.96 * 1;
        iVol = 690800 * 1;
        sVol = '690,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 25);
        iClose = 30.62 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.85 * 1;
        iLow = 30.33 * 1;
        iVol = 1018000 * 1;
        sVol = '1,018,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 26);
        iClose = 31.14 * 1;
        iOpen = 30.67 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.43 * 1;
        iVol = 786800 * 1;
        sVol = '786,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 27);
        iClose = 31.37 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.49 * 1;
        iLow = 30.95 * 1;
        iVol = 446700 * 1;
        sVol = '446,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 4, 31);
        iClose = 31.63 * 1;
        iOpen = 31.32 * 1;
        iHigh = 31.83 * 1;
        iLow = 31.06 * 1;
        iVol = 647200 * 1;
        sVol = '647,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 1);
        iClose = 32.01 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.03 * 1;
        iLow = 31.19 * 1;
        iVol = 612500 * 1;
        sVol = '612,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 2);
        iClose = 32.08 * 1;
        iOpen = 31.79 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.68 * 1;
        iVol = 390100 * 1;
        sVol = '390,100';
            
        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 = 31.96 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.01 * 1;
        iLow = 31.31 * 1;
        iVol = 508500 * 1;
        sVol = '508,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 6);
        iClose = 32.02 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.24 * 1;
        iLow = 31.89 * 1;
        iVol = 692500 * 1;
        sVol = '692,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 7);
        iClose = 32.30 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.52 * 1;
        iLow = 31.98 * 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(2016, 5, 8);
        iClose = 32.37 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.53 * 1;
        iLow = 31.96 * 1;
        iVol = 617800 * 1;
        sVol = '617,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 9);
        iClose = 31.83 * 1;
        iOpen = 32.18 * 1;
        iHigh = 32.18 * 1;
        iLow = 31.70 * 1;
        iVol = 399900 * 1;
        sVol = '399,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 10);
        iClose = 31.18 * 1;
        iOpen = 31.55 * 1;
        iHigh = 31.62 * 1;
        iLow = 30.88 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        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 = 30.45 * 1;
        iOpen = 31.03 * 1;
        iHigh = 31.26 * 1;
        iLow = 30.43 * 1;
        iVol = 379700 * 1;
        sVol = '379,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 14);
        iClose = 30.86 * 1;
        iOpen = 30.40 * 1;
        iHigh = 30.94 * 1;
        iLow = 30.40 * 1;
        iVol = 803300 * 1;
        sVol = '803,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 15);
        iClose = 31.14 * 1;
        iOpen = 30.78 * 1;
        iHigh = 31.64 * 1;
        iLow = 30.68 * 1;
        iVol = 554100 * 1;
        sVol = '554,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 16);
        iClose = 30.83 * 1;
        iOpen = 30.92 * 1;
        iHigh = 31.16 * 1;
        iLow = 30.34 * 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(2016, 5, 17);
        iClose = 30.27 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.09 * 1;
        iLow = 30.17 * 1;
        iVol = 841700 * 1;
        sVol = '841,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 20);
        iClose = 30.44 * 1;
        iOpen = 30.62 * 1;
        iHigh = 30.99 * 1;
        iLow = 30.42 * 1;
        iVol = 489900 * 1;
        sVol = '489,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 21);
        iClose = 29.72 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.51 * 1;
        iVol = 923700 * 1;
        sVol = '923,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 22);
        iClose = 29.92 * 1;
        iOpen = 29.81 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.67 * 1;
        iVol = 632800 * 1;
        sVol = '632,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 23);
        iClose = 30.49 * 1;
        iOpen = 30.27 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.75 * 1;
        iVol = 525700 * 1;
        sVol = '525,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 24);
        iClose = 28.94 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.66 * 1;
        iLow = 28.68 * 1;
        iVol = 1241500 * 1;
        sVol = '1,241,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 27);
        iClose = 28.22 * 1;
        iOpen = 28.41 * 1;
        iHigh = 29.12 * 1;
        iLow = 28.16 * 1;
        iVol = 1388300 * 1;
        sVol = '1,388,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 28);
        iClose = 28.96 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.37 * 1;
        iLow = 28.35 * 1;
        iVol = 1121700 * 1;
        sVol = '1,121,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 5, 29);
        iClose = 30.09 * 1;
        iOpen = 29.08 * 1;
        iHigh = 30.63 * 1;
        iLow = 29.02 * 1;
        iVol = 1751800 * 1;
        sVol = '1,751,800';
            
        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 = 29.86 * 1;
        iOpen = 30.29 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.47 * 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(2016, 6, 1);
        iClose = 29.97 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.37 * 1;
        iLow = 29.79 * 1;
        iVol = 572600 * 1;
        sVol = '572,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 5);
        iClose = 29.73 * 1;
        iOpen = 29.84 * 1;
        iHigh = 30.01 * 1;
        iLow = 29.27 * 1;
        iVol = 841300 * 1;
        sVol = '841,300';
            
        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 = 29.42 * 1;
        iOpen = 29.50 * 1;
        iHigh = 29.60 * 1;
        iLow = 29.32 * 1;
        iVol = 578000 * 1;
        sVol = '578,000';
            
        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 = 29.91 * 1;
        iOpen = 29.54 * 1;
        iHigh = 29.95 * 1;
        iLow = 29.48 * 1;
        iVol = 406600 * 1;
        sVol = '406,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 8);
        iClose = 30.47 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.91 * 1;
        iLow = 29.93 * 1;
        iVol = 841900 * 1;
        sVol = '841,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 11);
        iClose = 30.76 * 1;
        iOpen = 30.49 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.47 * 1;
        iVol = 397500 * 1;
        sVol = '397,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 12);
        iClose = 31.27 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.54 * 1;
        iLow = 30.87 * 1;
        iVol = 856000 * 1;
        sVol = '856,000';
            
        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 = 30.52 * 1;
        iOpen = 31.53 * 1;
        iHigh = 31.70 * 1;
        iLow = 30.49 * 1;
        iVol = 783300 * 1;
        sVol = '783,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 14);
        iClose = 30.93 * 1;
        iOpen = 30.78 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.53 * 1;
        iVol = 381600 * 1;
        sVol = '381,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 15);
        iClose = 30.43 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.13 * 1;
        iLow = 30.29 * 1;
        iVol = 902600 * 1;
        sVol = '902,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 18);
        iClose = 30.51 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.83 * 1;
        iLow = 30.33 * 1;
        iVol = 602200 * 1;
        sVol = '602,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 19);
        iClose = 30.25 * 1;
        iOpen = 30.52 * 1;
        iHigh = 30.62 * 1;
        iLow = 30.21 * 1;
        iVol = 683800 * 1;
        sVol = '683,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 20);
        iClose = 30.50 * 1;
        iOpen = 30.42 * 1;
        iHigh = 30.88 * 1;
        iLow = 30.00 * 1;
        iVol = 508500 * 1;
        sVol = '508,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 21);
        iClose = 30.23 * 1;
        iOpen = 30.42 * 1;
        iHigh = 30.73 * 1;
        iLow = 30.23 * 1;
        iVol = 467900 * 1;
        sVol = '467,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 22);
        iClose = 30.19 * 1;
        iOpen = 30.24 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.85 * 1;
        iVol = 477200 * 1;
        sVol = '477,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 25);
        iClose = 29.94 * 1;
        iOpen = 30.24 * 1;
        iHigh = 30.33 * 1;
        iLow = 29.74 * 1;
        iVol = 593100 * 1;
        sVol = '593,100';
            
        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 = 28.80 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.13 * 1;
        iLow = 28.68 * 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(2016, 6, 27);
        iClose = 28.46 * 1;
        iOpen = 28.82 * 1;
        iHigh = 28.82 * 1;
        iLow = 28.11 * 1;
        iVol = 1343500 * 1;
        sVol = '1,343,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 28);
        iClose = 28.12 * 1;
        iOpen = 28.34 * 1;
        iHigh = 28.47 * 1;
        iLow = 28.11 * 1;
        iVol = 977200 * 1;
        sVol = '977,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 6, 29);
        iClose = 27.82 * 1;
        iOpen = 28.23 * 1;
        iHigh = 28.30 * 1;
        iLow = 27.79 * 1;
        iVol = 721600 * 1;
        sVol = '721,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 1);
        iClose = 27.81 * 1;
        iOpen = 27.96 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.54 * 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(2016, 7, 2);
        iClose = 27.43 * 1;
        iOpen = 27.67 * 1;
        iHigh = 28.29 * 1;
        iLow = 27.15 * 1;
        iVol = 1318600 * 1;
        sVol = '1,318,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 3);
        iClose = 29.09 * 1;
        iOpen = 28.25 * 1;
        iHigh = 29.26 * 1;
        iLow = 27.65 * 1;
        iVol = 1724200 * 1;
        sVol = '1,724,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 4);
        iClose = 29.26 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.57 * 1;
        iLow = 28.86 * 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(2016, 7, 5);
        iClose = 29.40 * 1;
        iOpen = 29.51 * 1;
        iHigh = 29.66 * 1;
        iLow = 29.22 * 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(2016, 7, 8);
        iClose = 29.17 * 1;
        iOpen = 29.55 * 1;
        iHigh = 29.60 * 1;
        iLow = 29.14 * 1;
        iVol = 697900 * 1;
        sVol = '697,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 9);
        iClose = 28.88 * 1;
        iOpen = 29.26 * 1;
        iHigh = 29.58 * 1;
        iLow = 28.87 * 1;
        iVol = 786000 * 1;
        sVol = '786,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 10);
        iClose = 28.68 * 1;
        iOpen = 28.85 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.44 * 1;
        iVol = 571400 * 1;
        sVol = '571,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 11);
        iClose = 29.40 * 1;
        iOpen = 28.88 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.85 * 1;
        iVol = 589800 * 1;
        sVol = '589,800';
            
        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 = 29.33 * 1;
        iOpen = 29.35 * 1;
        iHigh = 29.54 * 1;
        iLow = 29.11 * 1;
        iVol = 685400 * 1;
        sVol = '685,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 15);
        iClose = 29.75 * 1;
        iOpen = 29.29 * 1;
        iHigh = 30.18 * 1;
        iLow = 29.25 * 1;
        iVol = 597000 * 1;
        sVol = '597,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 16);
        iClose = 29.11 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.72 * 1;
        iLow = 29.05 * 1;
        iVol = 794200 * 1;
        sVol = '794,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 17);
        iClose = 29.32 * 1;
        iOpen = 29.17 * 1;
        iHigh = 29.33 * 1;
        iLow = 28.94 * 1;
        iVol = 635800 * 1;
        sVol = '635,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 18);
        iClose = 28.87 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.35 * 1;
        iLow = 28.72 * 1;
        iVol = 792700 * 1;
        sVol = '792,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 19);
        iClose = 29.32 * 1;
        iOpen = 28.87 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.77 * 1;
        iVol = 982500 * 1;
        sVol = '982,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 22);
        iClose = 28.76 * 1;
        iOpen = 29.34 * 1;
        iHigh = 29.34 * 1;
        iLow = 28.59 * 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(2016, 7, 23);
        iClose = 28.62 * 1;
        iOpen = 28.81 * 1;
        iHigh = 28.93 * 1;
        iLow = 28.62 * 1;
        iVol = 501900 * 1;
        sVol = '501,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 24);
        iClose = 28.80 * 1;
        iOpen = 28.67 * 1;
        iHigh = 28.95 * 1;
        iLow = 28.61 * 1;
        iVol = 688100 * 1;
        sVol = '688,100';
            
        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 = 28.88 * 1;
        iOpen = 28.82 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.60 * 1;
        iVol = 787100 * 1;
        sVol = '787,100';
            
        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 = 28.48 * 1;
        iOpen = 28.84 * 1;
        iHigh = 29.12 * 1;
        iLow = 28.17 * 1;
        iVol = 920700 * 1;
        sVol = '920,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 29);
        iClose = 28.62 * 1;
        iOpen = 28.66 * 1;
        iHigh = 28.75 * 1;
        iLow = 28.25 * 1;
        iVol = 877600 * 1;
        sVol = '877,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 30);
        iClose = 28.61 * 1;
        iOpen = 28.56 * 1;
        iHigh = 28.77 * 1;
        iLow = 28.24 * 1;
        iVol = 665300 * 1;
        sVol = '665,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 7, 31);
        iClose = 28.48 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.85 * 1;
        iLow = 28.45 * 1;
        iVol = 891200 * 1;
        sVol = '891,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 1);
        iClose = 28.99 * 1;
        iOpen = 28.63 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.33 * 1;
        iVol = 770000 * 1;
        sVol = '770,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 2);
        iClose = 29.33 * 1;
        iOpen = 29.05 * 1;
        iHigh = 29.44 * 1;
        iLow = 29.05 * 1;
        iVol = 538800 * 1;
        sVol = '538,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 6);
        iClose = 29.20 * 1;
        iOpen = 28.86 * 1;
        iHigh = 29.53 * 1;
        iLow = 28.75 * 1;
        iVol = 646100 * 1;
        sVol = '646,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 7);
        iClose = 29.03 * 1;
        iOpen = 29.26 * 1;
        iHigh = 29.71 * 1;
        iLow = 28.90 * 1;
        iVol = 586900 * 1;
        sVol = '586,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 8);
        iClose = 29.02 * 1;
        iOpen = 28.83 * 1;
        iHigh = 29.07 * 1;
        iLow = 28.64 * 1;
        iVol = 566800 * 1;
        sVol = '566,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 9);
        iClose = 28.42 * 1;
        iOpen = 28.87 * 1;
        iHigh = 28.87 * 1;
        iLow = 28.38 * 1;
        iVol = 757500 * 1;
        sVol = '757,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 12);
        iClose = 28.74 * 1;
        iOpen = 28.38 * 1;
        iHigh = 28.77 * 1;
        iLow = 28.00 * 1;
        iVol = 761600 * 1;
        sVol = '761,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 13);
        iClose = 28.45 * 1;
        iOpen = 28.33 * 1;
        iHigh = 28.67 * 1;
        iLow = 27.87 * 1;
        iVol = 1409300 * 1;
        sVol = '1,409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 14);
        iClose = 28.35 * 1;
        iOpen = 28.58 * 1;
        iHigh = 28.64 * 1;
        iLow = 28.20 * 1;
        iVol = 1093800 * 1;
        sVol = '1,093,800';
            
        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 = 28.57 * 1;
        iOpen = 28.46 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.07 * 1;
        iVol = 452900 * 1;
        sVol = '452,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 16);
        iClose = 28.73 * 1;
        iOpen = 28.64 * 1;
        iHigh = 28.84 * 1;
        iLow = 28.43 * 1;
        iVol = 1285300 * 1;
        sVol = '1,285,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 19);
        iClose = 28.68 * 1;
        iOpen = 28.59 * 1;
        iHigh = 28.98 * 1;
        iLow = 28.39 * 1;
        iVol = 662900 * 1;
        sVol = '662,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 20);
        iClose = 25.99 * 1;
        iOpen = 27.27 * 1;
        iHigh = 27.76 * 1;
        iLow = 25.70 * 1;
        iVol = 5461900 * 1;
        sVol = '5,461,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 21);
        iClose = 25.91 * 1;
        iOpen = 25.83 * 1;
        iHigh = 26.39 * 1;
        iLow = 25.76 * 1;
        iVol = 2524000 * 1;
        sVol = '2,524,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 22);
        iClose = 26.26 * 1;
        iOpen = 25.91 * 1;
        iHigh = 26.61 * 1;
        iLow = 25.80 * 1;
        iVol = 2169400 * 1;
        sVol = '2,169,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 23);
        iClose = 27.30 * 1;
        iOpen = 26.25 * 1;
        iHigh = 27.35 * 1;
        iLow = 26.25 * 1;
        iVol = 1662800 * 1;
        sVol = '1,662,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 26);
        iClose = 27.65 * 1;
        iOpen = 27.30 * 1;
        iHigh = 28.08 * 1;
        iLow = 27.24 * 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(2016, 8, 27);
        iClose = 28.05 * 1;
        iOpen = 27.53 * 1;
        iHigh = 28.23 * 1;
        iLow = 27.37 * 1;
        iVol = 1340500 * 1;
        sVol = '1,340,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 28);
        iClose = 28.52 * 1;
        iOpen = 28.21 * 1;
        iHigh = 28.62 * 1;
        iLow = 28.21 * 1;
        iVol = 628000 * 1;
        sVol = '628,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 29);
        iClose = 28.39 * 1;
        iOpen = 28.47 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.35 * 1;
        iVol = 854000 * 1;
        sVol = '854,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 8, 30);
        iClose = 28.88 * 1;
        iOpen = 28.48 * 1;
        iHigh = 28.97 * 1;
        iLow = 28.41 * 1;
        iVol = 1030900 * 1;
        sVol = '1,030,900';
            
        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 = 28.68 * 1;
        iOpen = 28.69 * 1;
        iHigh = 28.86 * 1;
        iLow = 28.57 * 1;
        iVol = 720900 * 1;
        sVol = '720,900';
            
        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 = 28.43 * 1;
        iOpen = 28.75 * 1;
        iHigh = 28.95 * 1;
        iLow = 28.33 * 1;
        iVol = 950500 * 1;
        sVol = '950,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 5);
        iClose = 28.47 * 1;
        iOpen = 28.59 * 1;
        iHigh = 28.82 * 1;
        iLow = 28.46 * 1;
        iVol = 510300 * 1;
        sVol = '510,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 6);
        iClose = 28.50 * 1;
        iOpen = 28.48 * 1;
        iHigh = 28.61 * 1;
        iLow = 28.19 * 1;
        iVol = 814300 * 1;
        sVol = '814,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 7);
        iClose = 28.46 * 1;
        iOpen = 28.51 * 1;
        iHigh = 28.62 * 1;
        iLow = 28.37 * 1;
        iVol = 818600 * 1;
        sVol = '818,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 10);
        iClose = 27.71 * 1;
        iOpen = 28.34 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.43 * 1;
        iVol = 1560900 * 1;
        sVol = '1,560,900';
            
        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 = 27.51 * 1;
        iOpen = 27.58 * 1;
        iHigh = 27.62 * 1;
        iLow = 27.13 * 1;
        iVol = 819100 * 1;
        sVol = '819,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 12);
        iClose = 27.08 * 1;
        iOpen = 27.39 * 1;
        iHigh = 27.49 * 1;
        iLow = 27.03 * 1;
        iVol = 642800 * 1;
        sVol = '642,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 13);
        iClose = 26.26 * 1;
        iOpen = 26.85 * 1;
        iHigh = 26.89 * 1;
        iLow = 25.94 * 1;
        iVol = 2190900 * 1;
        sVol = '2,190,900';
            
        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 = 25.86 * 1;
        iOpen = 26.35 * 1;
        iHigh = 26.57 * 1;
        iLow = 25.77 * 1;
        iVol = 1807200 * 1;
        sVol = '1,807,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 17);
        iClose = 26.20 * 1;
        iOpen = 25.65 * 1;
        iHigh = 26.35 * 1;
        iLow = 25.55 * 1;
        iVol = 1196600 * 1;
        sVol = '1,196,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 18);
        iClose = 26.50 * 1;
        iOpen = 26.45 * 1;
        iHigh = 27.10 * 1;
        iLow = 26.35 * 1;
        iVol = 954000 * 1;
        sVol = '954,000';
            
        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 = 26.60 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.80 * 1;
        iLow = 26.40 * 1;
        iVol = 667000 * 1;
        sVol = '667,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 20);
        iClose = 26.30 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.70 * 1;
        iLow = 26.00 * 1;
        iVol = 596100 * 1;
        sVol = '596,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 21);
        iClose = 26.35 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.95 * 1;
        iVol = 459100 * 1;
        sVol = '459,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 24);
        iClose = 26.35 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.75 * 1;
        iLow = 26.25 * 1;
        iVol = 460700 * 1;
        sVol = '460,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 25);
        iClose = 25.90 * 1;
        iOpen = 26.35 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.85 * 1;
        iVol = 437600 * 1;
        sVol = '437,600';
            
        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 = 25.85 * 1;
        iOpen = 25.70 * 1;
        iHigh = 25.95 * 1;
        iLow = 25.45 * 1;
        iVol = 774600 * 1;
        sVol = '774,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 27);
        iClose = 24.80 * 1;
        iOpen = 25.80 * 1;
        iHigh = 25.85 * 1;
        iLow = 24.15 * 1;
        iVol = 2063700 * 1;
        sVol = '2,063,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 28);
        iClose = 25.00 * 1;
        iOpen = 24.75 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.65 * 1;
        iVol = 973400 * 1;
        sVol = '973,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 9, 31);
        iClose = 25.10 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.90 * 1;
        iVol = 929700 * 1;
        sVol = '929,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 1);
        iClose = 25.03 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.85 * 1;
        iVol = 1649600 * 1;
        sVol = '1,649,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 2);
        iClose = 24.85 * 1;
        iOpen = 25.05 * 1;
        iHigh = 25.85 * 1;
        iLow = 24.65 * 1;
        iVol = 2588100 * 1;
        sVol = '2,588,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 3);
        iClose = 25.50 * 1;
        iOpen = 25.15 * 1;
        iHigh = 25.70 * 1;
        iLow = 25.05 * 1;
        iVol = 2095500 * 1;
        sVol = '2,095,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 4);
        iClose = 25.60 * 1;
        iOpen = 25.70 * 1;
        iHigh = 26.15 * 1;
        iLow = 25.50 * 1;
        iVol = 1269600 * 1;
        sVol = '1,269,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 7);
        iClose = 26.20 * 1;
        iOpen = 25.90 * 1;
        iHigh = 26.30 * 1;
        iLow = 25.50 * 1;
        iVol = 1758600 * 1;
        sVol = '1,758,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 8);
        iClose = 26.20 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.85 * 1;
        iVol = 1118300 * 1;
        sVol = '1,118,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 9);
        iClose = 26.80 * 1;
        iOpen = 25.55 * 1;
        iHigh = 27.25 * 1;
        iLow = 25.35 * 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, 10, 10);
        iClose = 27.60 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.95 * 1;
        iLow = 26.83 * 1;
        iVol = 1836300 * 1;
        sVol = '1,836,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 11);
        iClose = 29.60 * 1;
        iOpen = 27.65 * 1;
        iHigh = 29.80 * 1;
        iLow = 27.45 * 1;
        iVol = 3198200 * 1;
        sVol = '3,198,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 14);
        iClose = 31.00 * 1;
        iOpen = 29.80 * 1;
        iHigh = 31.10 * 1;
        iLow = 29.75 * 1;
        iVol = 4099200 * 1;
        sVol = '4,099,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 15);
        iClose = 31.20 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.55 * 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(2016, 10, 16);
        iClose = 31.70 * 1;
        iOpen = 31.20 * 1;
        iHigh = 32.05 * 1;
        iLow = 30.85 * 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(2016, 10, 17);
        iClose = 31.95 * 1;
        iOpen = 31.85 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.63 * 1;
        iVol = 1046700 * 1;
        sVol = '1,046,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 18);
        iClose = 32.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.95 * 1;
        iVol = 1894900 * 1;
        sVol = '1,894,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 21);
        iClose = 31.35 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.25 * 1;
        iVol = 1311100 * 1;
        sVol = '1,311,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 22);
        iClose = 31.75 * 1;
        iOpen = 31.40 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.20 * 1;
        iVol = 981500 * 1;
        sVol = '981,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 23);
        iClose = 31.95 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.48 * 1;
        iVol = 758300 * 1;
        sVol = '758,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 25);
        iClose = 32.35 * 1;
        iOpen = 31.90 * 1;
        iHigh = 32.40 * 1;
        iLow = 31.80 * 1;
        iVol = 495900 * 1;
        sVol = '495,900';
            
        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 = 31.80 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.13 * 1;
        iVol = 1296300 * 1;
        sVol = '1,296,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 29);
        iClose = 32.35 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.55 * 1;
        iLow = 31.05 * 1;
        iVol = 1006400 * 1;
        sVol = '1,006,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 10, 30);
        iClose = 32.55 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.10 * 1;
        iLow = 32.42 * 1;
        iVol = 1227100 * 1;
        sVol = '1,227,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 1);
        iClose = 32.50 * 1;
        iOpen = 32.65 * 1;
        iHigh = 32.98 * 1;
        iLow = 32.25 * 1;
        iVol = 667700 * 1;
        sVol = '667,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 2);
        iClose = 32.55 * 1;
        iOpen = 32.55 * 1;
        iHigh = 32.85 * 1;
        iLow = 32.15 * 1;
        iVol = 881700 * 1;
        sVol = '881,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 5);
        iClose = 32.40 * 1;
        iOpen = 32.60 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.12 * 1;
        iVol = 1408700 * 1;
        sVol = '1,408,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 6);
        iClose = 33.00 * 1;
        iOpen = 32.50 * 1;
        iHigh = 33.05 * 1;
        iLow = 31.85 * 1;
        iVol = 1080000 * 1;
        sVol = '1,080,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 7);
        iClose = 33.50 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.65 * 1;
        iVol = 796500 * 1;
        sVol = '796,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 8);
        iClose = 34.55 * 1;
        iOpen = 33.45 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.45 * 1;
        iVol = 1158400 * 1;
        sVol = '1,158,400';
            
        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 = 33.90 * 1;
        iOpen = 34.50 * 1;
        iHigh = 34.75 * 1;
        iLow = 33.40 * 1;
        iVol = 1948000 * 1;
        sVol = '1,948,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 12);
        iClose = 31.90 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.35 * 1;
        iLow = 31.80 * 1;
        iVol = 1805800 * 1;
        sVol = '1,805,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 13);
        iClose = 31.55 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.30 * 1;
        iVol = 2409800 * 1;
        sVol = '2,409,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 14);
        iClose = 31.90 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.65 * 1;
        iLow = 31.40 * 1;
        iVol = 1005700 * 1;
        sVol = '1,005,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 15);
        iClose = 32.40 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.60 * 1;
        iLow = 31.75 * 1;
        iVol = 933700 * 1;
        sVol = '933,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 16);
        iClose = 33.25 * 1;
        iOpen = 32.55 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.55 * 1;
        iVol = 1690300 * 1;
        sVol = '1,690,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 19);
        iClose = 33.05 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.80 * 1;
        iVol = 701700 * 1;
        sVol = '701,700';
            
        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 = 33.25 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.65 * 1;
        iLow = 33.05 * 1;
        iVol = 708500 * 1;
        sVol = '708,500';
            
        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 = 33.15 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.80 * 1;
        iVol = 564300 * 1;
        sVol = '564,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 22);
        iClose = 33.25 * 1;
        iOpen = 33.15 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.70 * 1;
        iVol = 491400 * 1;
        sVol = '491,400';
            
        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 = 34.20 * 1;
        iOpen = 33.20 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.10 * 1;
        iVol = 652200 * 1;
        sVol = '652,200';
            
        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 = 34.10 * 1;
        iOpen = 34.20 * 1;
        iHigh = 34.55 * 1;
        iLow = 33.95 * 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(2016, 11, 28);
        iClose = 33.60 * 1;
        iOpen = 34.10 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.20 * 1;
        iVol = 463900 * 1;
        sVol = '463,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 29);
        iClose = 33.40 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.95 * 1;
        iLow = 33.20 * 1;
        iVol = 665900 * 1;
        sVol = '665,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2016, 11, 30);
        iClose = 33.35 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.55 * 1;
        iLow = 32.98 * 1;
        iVol = 565600 * 1;
        sVol = '565,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 3);
        iClose = 33.85 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.00 * 1;
        iLow = 33.40 * 1;
        iVol = 783300 * 1;
        sVol = '783,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 4);
        iClose = 34.70 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.85 * 1;
        iLow = 33.13 * 1;
        iVol = 788300 * 1;
        sVol = '788,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 5);
        iClose = 34.00 * 1;
        iOpen = 34.55 * 1;
        iHigh = 34.55 * 1;
        iLow = 33.40 * 1;
        iVol = 890500 * 1;
        sVol = '890,500';
            
        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 = 33.30 * 1;
        iOpen = 34.15 * 1;
        iHigh = 34.15 * 1;
        iLow = 33.20 * 1;
        iVol = 813700 * 1;
        sVol = '813,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 9);
        iClose = 32.50 * 1;
        iOpen = 33.15 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.45 * 1;
        iVol = 925900 * 1;
        sVol = '925,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 10);
        iClose = 32.35 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.60 * 1;
        iLow = 31.95 * 1;
        iVol = 1048300 * 1;
        sVol = '1,048,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 11);
        iClose = 33.60 * 1;
        iOpen = 32.25 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.00 * 1;
        iVol = 1157600 * 1;
        sVol = '1,157,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 12);
        iClose = 33.10 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.45 * 1;
        iLow = 32.60 * 1;
        iVol = 504800 * 1;
        sVol = '504,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 13);
        iClose = 32.30 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.55 * 1;
        iLow = 32.20 * 1;
        iVol = 970400 * 1;
        sVol = '970,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 17);
        iClose = 30.80 * 1;
        iOpen = 31.90 * 1;
        iHigh = 32.10 * 1;
        iLow = 30.35 * 1;
        iVol = 2182400 * 1;
        sVol = '2,182,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 18);
        iClose = 31.35 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.60 * 1;
        iVol = 978700 * 1;
        sVol = '978,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 19);
        iClose = 31.50 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.80 * 1;
        iLow = 31.15 * 1;
        iVol = 933100 * 1;
        sVol = '933,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 20);
        iClose = 32.25 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.30 * 1;
        iLow = 30.93 * 1;
        iVol = 1526800 * 1;
        sVol = '1,526,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 23);
        iClose = 32.05 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.00 * 1;
        iVol = 958700 * 1;
        sVol = '958,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 24);
        iClose = 32.05 * 1;
        iOpen = 32.15 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.48 * 1;
        iVol = 1078700 * 1;
        sVol = '1,078,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 25);
        iClose = 33.30 * 1;
        iOpen = 32.30 * 1;
        iHigh = 33.95 * 1;
        iLow = 32.30 * 1;
        iVol = 1540500 * 1;
        sVol = '1,540,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 26);
        iClose = 33.90 * 1;
        iOpen = 33.30 * 1;
        iHigh = 34.20 * 1;
        iLow = 33.30 * 1;
        iVol = 1301100 * 1;
        sVol = '1,301,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 27);
        iClose = 33.70 * 1;
        iOpen = 33.80 * 1;
        iHigh = 33.95 * 1;
        iLow = 33.55 * 1;
        iVol = 451100 * 1;
        sVol = '451,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 0, 30);
        iClose = 33.65 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.75 * 1;
        iLow = 31.60 * 1;
        iVol = 604100 * 1;
        sVol = '604,100';
            
        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 = 33.75 * 1;
        iOpen = 33.50 * 1;
        iHigh = 33.83 * 1;
        iLow = 33.20 * 1;
        iVol = 682600 * 1;
        sVol = '682,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 1);
        iClose = 34.05 * 1;
        iOpen = 33.85 * 1;
        iHigh = 34.30 * 1;
        iLow = 33.60 * 1;
        iVol = 842500 * 1;
        sVol = '842,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 2);
        iClose = 33.35 * 1;
        iOpen = 33.85 * 1;
        iHigh = 33.90 * 1;
        iLow = 33.30 * 1;
        iVol = 867000 * 1;
        sVol = '867,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 3);
        iClose = 33.80 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.85 * 1;
        iLow = 33.25 * 1;
        iVol = 459800 * 1;
        sVol = '459,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 6);
        iClose = 33.80 * 1;
        iOpen = 33.65 * 1;
        iHigh = 34.13 * 1;
        iLow = 33.33 * 1;
        iVol = 1410100 * 1;
        sVol = '1,410,100';
            
        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 = 33.80 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.55 * 1;
        iVol = 457100 * 1;
        sVol = '457,100';
            
        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 = 33.65 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.80 * 1;
        iLow = 33.10 * 1;
        iVol = 575900 * 1;
        sVol = '575,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 9);
        iClose = 34.90 * 1;
        iOpen = 33.80 * 1;
        iHigh = 35.20 * 1;
        iLow = 33.75 * 1;
        iVol = 1043300 * 1;
        sVol = '1,043,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 10);
        iClose = 35.85 * 1;
        iOpen = 35.25 * 1;
        iHigh = 36.15 * 1;
        iLow = 34.75 * 1;
        iVol = 1354900 * 1;
        sVol = '1,354,900';
            
        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 = 35.70 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.10 * 1;
        iLow = 35.55 * 1;
        iVol = 911800 * 1;
        sVol = '911,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 14);
        iClose = 35.70 * 1;
        iOpen = 35.55 * 1;
        iHigh = 36.20 * 1;
        iLow = 35.20 * 1;
        iVol = 907000 * 1;
        sVol = '907,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 15);
        iClose = 36.10 * 1;
        iOpen = 35.70 * 1;
        iHigh = 36.35 * 1;
        iLow = 35.45 * 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(2017, 1, 16);
        iClose = 36.30 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.55 * 1;
        iLow = 34.85 * 1;
        iVol = 1376800 * 1;
        sVol = '1,376,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 17);
        iClose = 36.50 * 1;
        iOpen = 36.25 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.90 * 1;
        iVol = 1064500 * 1;
        sVol = '1,064,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 21);
        iClose = 36.90 * 1;
        iOpen = 36.55 * 1;
        iHigh = 37.15 * 1;
        iLow = 35.98 * 1;
        iVol = 1881300 * 1;
        sVol = '1,881,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 22);
        iClose = 38.55 * 1;
        iOpen = 35.80 * 1;
        iHigh = 39.15 * 1;
        iLow = 34.85 * 1;
        iVol = 2298400 * 1;
        sVol = '2,298,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 23);
        iClose = 39.80 * 1;
        iOpen = 38.65 * 1;
        iHigh = 40.10 * 1;
        iLow = 38.65 * 1;
        iVol = 1483200 * 1;
        sVol = '1,483,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 24);
        iClose = 40.30 * 1;
        iOpen = 39.55 * 1;
        iHigh = 40.40 * 1;
        iLow = 38.60 * 1;
        iVol = 1327400 * 1;
        sVol = '1,327,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 27);
        iClose = 39.95 * 1;
        iOpen = 40.25 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.75 * 1;
        iVol = 1507400 * 1;
        sVol = '1,507,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 1, 28);
        iClose = 39.90 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.60 * 1;
        iLow = 39.55 * 1;
        iVol = 1642900 * 1;
        sVol = '1,642,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 1);
        iClose = 41.80 * 1;
        iOpen = 40.55 * 1;
        iHigh = 42.65 * 1;
        iLow = 40.00 * 1;
        iVol = 2180200 * 1;
        sVol = '2,180,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 2);
        iClose = 40.90 * 1;
        iOpen = 41.90 * 1;
        iHigh = 41.94 * 1;
        iLow = 40.70 * 1;
        iVol = 855400 * 1;
        sVol = '855,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 3);
        iClose = 41.30 * 1;
        iOpen = 40.85 * 1;
        iHigh = 41.55 * 1;
        iLow = 40.04 * 1;
        iVol = 536400 * 1;
        sVol = '536,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 6);
        iClose = 42.70 * 1;
        iOpen = 41.05 * 1;
        iHigh = 42.90 * 1;
        iLow = 40.90 * 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(2017, 2, 7);
        iClose = 42.30 * 1;
        iOpen = 42.90 * 1;
        iHigh = 42.95 * 1;
        iLow = 41.95 * 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(2017, 2, 8);
        iClose = 41.60 * 1;
        iOpen = 42.65 * 1;
        iHigh = 42.90 * 1;
        iLow = 41.40 * 1;
        iVol = 891500 * 1;
        sVol = '891,500';
            
        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 = 42.90 * 1;
        iOpen = 40.65 * 1;
        iHigh = 43.05 * 1;
        iLow = 40.65 * 1;
        iVol = 2534000 * 1;
        sVol = '2,534,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 10);
        iClose = 41.25 * 1;
        iOpen = 41.80 * 1;
        iHigh = 41.85 * 1;
        iLow = 40.70 * 1;
        iVol = 11841100 * 1;
        sVol = '11,841,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 13);
        iClose = 41.25 * 1;
        iOpen = 41.40 * 1;
        iHigh = 41.70 * 1;
        iLow = 41.15 * 1;
        iVol = 2507600 * 1;
        sVol = '2,507,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 14);
        iClose = 41.15 * 1;
        iOpen = 41.15 * 1;
        iHigh = 41.45 * 1;
        iLow = 40.95 * 1;
        iVol = 1490200 * 1;
        sVol = '1,490,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 15);
        iClose = 40.45 * 1;
        iOpen = 41.20 * 1;
        iHigh = 41.40 * 1;
        iLow = 40.20 * 1;
        iVol = 2610700 * 1;
        sVol = '2,610,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 16);
        iClose = 40.45 * 1;
        iOpen = 40.70 * 1;
        iHigh = 41.10 * 1;
        iLow = 40.20 * 1;
        iVol = 1956100 * 1;
        sVol = '1,956,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 17);
        iClose = 39.90 * 1;
        iOpen = 40.35 * 1;
        iHigh = 40.45 * 1;
        iLow = 39.35 * 1;
        iVol = 2426700 * 1;
        sVol = '2,426,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 20);
        iClose = 39.90 * 1;
        iOpen = 39.85 * 1;
        iHigh = 40.00 * 1;
        iLow = 39.25 * 1;
        iVol = 1878300 * 1;
        sVol = '1,878,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 21);
        iClose = 39.15 * 1;
        iOpen = 40.10 * 1;
        iHigh = 40.25 * 1;
        iLow = 39.05 * 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(2017, 2, 22);
        iClose = 39.25 * 1;
        iOpen = 39.05 * 1;
        iHigh = 39.70 * 1;
        iLow = 38.98 * 1;
        iVol = 1141700 * 1;
        sVol = '1,141,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 23);
        iClose = 39.70 * 1;
        iOpen = 39.30 * 1;
        iHigh = 40.20 * 1;
        iLow = 39.30 * 1;
        iVol = 741700 * 1;
        sVol = '741,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 24);
        iClose = 39.55 * 1;
        iOpen = 39.75 * 1;
        iHigh = 40.15 * 1;
        iLow = 39.35 * 1;
        iVol = 1246300 * 1;
        sVol = '1,246,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 27);
        iClose = 40.25 * 1;
        iOpen = 39.25 * 1;
        iHigh = 40.40 * 1;
        iLow = 39.05 * 1;
        iVol = 1229500 * 1;
        sVol = '1,229,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 28);
        iClose = 39.85 * 1;
        iOpen = 40.05 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.83 * 1;
        iVol = 906600 * 1;
        sVol = '906,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 29);
        iClose = 39.95 * 1;
        iOpen = 39.70 * 1;
        iHigh = 40.05 * 1;
        iLow = 39.45 * 1;
        iVol = 1031700 * 1;
        sVol = '1,031,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 30);
        iClose = 40.95 * 1;
        iOpen = 40.25 * 1;
        iHigh = 41.20 * 1;
        iLow = 40.20 * 1;
        iVol = 1187000 * 1;
        sVol = '1,187,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 2, 31);
        iClose = 40.50 * 1;
        iOpen = 40.95 * 1;
        iHigh = 41.20 * 1;
        iLow = 40.40 * 1;
        iVol = 1855900 * 1;
        sVol = '1,855,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 3);
        iClose = 40.00 * 1;
        iOpen = 40.50 * 1;
        iHigh = 40.80 * 1;
        iLow = 39.70 * 1;
        iVol = 790500 * 1;
        sVol = '790,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 4);
        iClose = 40.50 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.53 * 1;
        iLow = 39.65 * 1;
        iVol = 1703700 * 1;
        sVol = '1,703,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 5);
        iClose = 40.35 * 1;
        iOpen = 40.75 * 1;
        iHigh = 40.90 * 1;
        iLow = 40.05 * 1;
        iVol = 1148900 * 1;
        sVol = '1,148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 6);
        iClose = 40.25 * 1;
        iOpen = 40.35 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.60 * 1;
        iVol = 1599800 * 1;
        sVol = '1,599,800';
            
        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 = 39.85 * 1;
        iOpen = 40.05 * 1;
        iHigh = 40.23 * 1;
        iLow = 39.00 * 1;
        iVol = 821900 * 1;
        sVol = '821,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 10);
        iClose = 39.65 * 1;
        iOpen = 40.05 * 1;
        iHigh = 40.15 * 1;
        iLow = 39.60 * 1;
        iVol = 1040500 * 1;
        sVol = '1,040,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 11);
        iClose = 39.55 * 1;
        iOpen = 39.55 * 1;
        iHigh = 39.85 * 1;
        iLow = 39.30 * 1;
        iVol = 720200 * 1;
        sVol = '720,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 12);
        iClose = 39.20 * 1;
        iOpen = 39.55 * 1;
        iHigh = 39.75 * 1;
        iLow = 39.03 * 1;
        iVol = 820500 * 1;
        sVol = '820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 13);
        iClose = 38.85 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.35 * 1;
        iLow = 38.55 * 1;
        iVol = 1179500 * 1;
        sVol = '1,179,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 17);
        iClose = 38.95 * 1;
        iOpen = 38.95 * 1;
        iHigh = 39.40 * 1;
        iLow = 38.80 * 1;
        iVol = 744200 * 1;
        sVol = '744,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 18);
        iClose = 39.20 * 1;
        iOpen = 38.85 * 1;
        iHigh = 39.30 * 1;
        iLow = 38.19 * 1;
        iVol = 542300 * 1;
        sVol = '542,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 19);
        iClose = 40.40 * 1;
        iOpen = 39.40 * 1;
        iHigh = 41.20 * 1;
        iLow = 39.40 * 1;
        iVol = 2744200 * 1;
        sVol = '2,744,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 20);
        iClose = 40.35 * 1;
        iOpen = 40.55 * 1;
        iHigh = 41.20 * 1;
        iLow = 40.17 * 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(2017, 3, 21);
        iClose = 39.90 * 1;
        iOpen = 40.25 * 1;
        iHigh = 40.50 * 1;
        iLow = 39.85 * 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(2017, 3, 24);
        iClose = 39.45 * 1;
        iOpen = 40.65 * 1;
        iHigh = 40.65 * 1;
        iLow = 39.15 * 1;
        iVol = 1207900 * 1;
        sVol = '1,207,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 25);
        iClose = 39.30 * 1;
        iOpen = 39.70 * 1;
        iHigh = 39.75 * 1;
        iLow = 39.25 * 1;
        iVol = 1083900 * 1;
        sVol = '1,083,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 26);
        iClose = 40.35 * 1;
        iOpen = 39.30 * 1;
        iHigh = 40.60 * 1;
        iLow = 39.18 * 1;
        iVol = 1498000 * 1;
        sVol = '1,498,000';
            
        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 = 40.35 * 1;
        iOpen = 40.55 * 1;
        iHigh = 40.60 * 1;
        iLow = 39.85 * 1;
        iVol = 737900 * 1;
        sVol = '737,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 3, 28);
        iClose = 39.45 * 1;
        iOpen = 40.40 * 1;
        iHigh = 40.40 * 1;
        iLow = 39.40 * 1;
        iVol = 897800 * 1;
        sVol = '897,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 1);
        iClose = 38.40 * 1;
        iOpen = 39.55 * 1;
        iHigh = 39.70 * 1;
        iLow = 37.93 * 1;
        iVol = 1998700 * 1;
        sVol = '1,998,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 2);
        iClose = 38.35 * 1;
        iOpen = 38.55 * 1;
        iHigh = 38.58 * 1;
        iLow = 37.65 * 1;
        iVol = 1883300 * 1;
        sVol = '1,883,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 3);
        iClose = 37.35 * 1;
        iOpen = 39.45 * 1;
        iHigh = 39.45 * 1;
        iLow = 36.10 * 1;
        iVol = 2962300 * 1;
        sVol = '2,962,300';
            
        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 = 36.75 * 1;
        iOpen = 37.40 * 1;
        iHigh = 37.91 * 1;
        iLow = 35.73 * 1;
        iVol = 2379800 * 1;
        sVol = '2,379,800';
            
        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 = 36.95 * 1;
        iOpen = 36.85 * 1;
        iHigh = 37.23 * 1;
        iLow = 36.55 * 1;
        iVol = 1097800 * 1;
        sVol = '1,097,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 8);
        iClose = 36.13 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.15 * 1;
        iLow = 35.05 * 1;
        iVol = 14833700 * 1;
        sVol = '14,833,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 9);
        iClose = 35.35 * 1;
        iOpen = 36.30 * 1;
        iHigh = 36.55 * 1;
        iLow = 35.00 * 1;
        iVol = 3907400 * 1;
        sVol = '3,907,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 10);
        iClose = 34.15 * 1;
        iOpen = 35.05 * 1;
        iHigh = 35.30 * 1;
        iLow = 33.60 * 1;
        iVol = 4821900 * 1;
        sVol = '4,821,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 11);
        iClose = 34.95 * 1;
        iOpen = 34.05 * 1;
        iHigh = 35.05 * 1;
        iLow = 34.05 * 1;
        iVol = 3500700 * 1;
        sVol = '3,500,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 12);
        iClose = 34.90 * 1;
        iOpen = 34.90 * 1;
        iHigh = 36.45 * 1;
        iLow = 34.35 * 1;
        iVol = 7574600 * 1;
        sVol = '7,574,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 15);
        iClose = 34.20 * 1;
        iOpen = 34.55 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.95 * 1;
        iVol = 3615600 * 1;
        sVol = '3,615,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 16);
        iClose = 33.60 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.65 * 1;
        iLow = 33.23 * 1;
        iVol = 4293600 * 1;
        sVol = '4,293,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 17);
        iClose = 32.50 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.30 * 1;
        iVol = 4113000 * 1;
        sVol = '4,113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 18);
        iClose = 32.30 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.90 * 1;
        iLow = 32.25 * 1;
        iVol = 3169600 * 1;
        sVol = '3,169,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 19);
        iClose = 33.10 * 1;
        iOpen = 32.35 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.35 * 1;
        iVol = 1790300 * 1;
        sVol = '1,790,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 22);
        iClose = 33.60 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.85 * 1;
        iVol = 1509100 * 1;
        sVol = '1,509,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 23);
        iClose = 34.00 * 1;
        iOpen = 33.70 * 1;
        iHigh = 34.15 * 1;
        iLow = 33.00 * 1;
        iVol = 2236800 * 1;
        sVol = '2,236,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 24);
        iClose = 34.25 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.85 * 1;
        iVol = 2481400 * 1;
        sVol = '2,481,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 25);
        iClose = 33.35 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.30 * 1;
        iLow = 33.25 * 1;
        iVol = 1997700 * 1;
        sVol = '1,997,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 26);
        iClose = 33.55 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.63 * 1;
        iLow = 32.60 * 1;
        iVol = 1069700 * 1;
        sVol = '1,069,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 4, 30);
        iClose = 32.75 * 1;
        iOpen = 33.35 * 1;
        iHigh = 34.65 * 1;
        iLow = 32.34 * 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(2017, 4, 31);
        iClose = 32.40 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.00 * 1;
        iLow = 31.95 * 1;
        iVol = 2952900 * 1;
        sVol = '2,952,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 1);
        iClose = 33.60 * 1;
        iOpen = 32.35 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.17 * 1;
        iVol = 1940100 * 1;
        sVol = '1,940,100';
            
        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 = 33.80 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.95 * 1;
        iLow = 32.90 * 1;
        iVol = 1744100 * 1;
        sVol = '1,744,100';
            
        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 = 33.85 * 1;
        iOpen = 33.65 * 1;
        iHigh = 33.98 * 1;
        iLow = 33.30 * 1;
        iVol = 1750100 * 1;
        sVol = '1,750,100';
            
        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 = 33.65 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.90 * 1;
        iLow = 33.45 * 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(2017, 5, 7);
        iClose = 34.75 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.90 * 1;
        iLow = 33.40 * 1;
        iVol = 3202600 * 1;
        sVol = '3,202,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 8);
        iClose = 34.10 * 1;
        iOpen = 34.65 * 1;
        iHigh = 34.67 * 1;
        iLow = 33.95 * 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(2017, 5, 9);
        iClose = 34.25 * 1;
        iOpen = 34.05 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.85 * 1;
        iVol = 1946000 * 1;
        sVol = '1,946,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 12);
        iClose = 34.60 * 1;
        iOpen = 34.35 * 1;
        iHigh = 35.10 * 1;
        iLow = 33.90 * 1;
        iVol = 1759100 * 1;
        sVol = '1,759,100';
            
        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 = 35.15 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.23 * 1;
        iLow = 34.55 * 1;
        iVol = 1498500 * 1;
        sVol = '1,498,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 14);
        iClose = 34.85 * 1;
        iOpen = 35.05 * 1;
        iHigh = 35.15 * 1;
        iLow = 34.45 * 1;
        iVol = 1319700 * 1;
        sVol = '1,319,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 15);
        iClose = 36.15 * 1;
        iOpen = 34.55 * 1;
        iHigh = 37.25 * 1;
        iLow = 34.20 * 1;
        iVol = 6428600 * 1;
        sVol = '6,428,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 16);
        iClose = 35.10 * 1;
        iOpen = 35.90 * 1;
        iHigh = 36.15 * 1;
        iLow = 34.90 * 1;
        iVol = 2497400 * 1;
        sVol = '2,497,400';
            
        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 = 34.80 * 1;
        iOpen = 35.20 * 1;
        iHigh = 35.30 * 1;
        iLow = 34.40 * 1;
        iVol = 1427500 * 1;
        sVol = '1,427,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 20);
        iClose = 33.05 * 1;
        iOpen = 34.80 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.90 * 1;
        iVol = 3078300 * 1;
        sVol = '3,078,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 21);
        iClose = 33.10 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.55 * 1;
        iLow = 32.40 * 1;
        iVol = 1574400 * 1;
        sVol = '1,574,400';
            
        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 = 32.65 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.50 * 1;
        iVol = 1043300 * 1;
        sVol = '1,043,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 23);
        iClose = 33.40 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.10 * 1;
        iVol = 1436300 * 1;
        sVol = '1,436,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 26);
        iClose = 33.83 * 1;
        iOpen = 33.55 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.25 * 1;
        iVol = 1080700 * 1;
        sVol = '1,080,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 27);
        iClose = 32.95 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.05 * 1;
        iLow = 32.90 * 1;
        iVol = 1289200 * 1;
        sVol = '1,289,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 28);
        iClose = 33.75 * 1;
        iOpen = 33.15 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.15 * 1;
        iVol = 1258300 * 1;
        sVol = '1,258,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 5, 29);
        iClose = 33.50 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.00 * 1;
        iVol = 1090400 * 1;
        sVol = '1,090,400';
            
        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 = 32.90 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.85 * 1;
        iLow = 32.65 * 1;
        iVol = 1228900 * 1;
        sVol = '1,228,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 3);
        iClose = 32.80 * 1;
        iOpen = 33.10 * 1;
        iHigh = 33.45 * 1;
        iLow = 32.65 * 1;
        iVol = 396000 * 1;
        sVol = '396,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 5);
        iClose = 32.50 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.15 * 1;
        iLow = 32.35 * 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(2017, 6, 6);
        iClose = 32.50 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.85 * 1;
        iLow = 31.95 * 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, 6, 7);
        iClose = 32.85 * 1;
        iOpen = 32.60 * 1;
        iHigh = 33.10 * 1;
        iLow = 32.40 * 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(2017, 6, 10);
        iClose = 32.85 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.13 * 1;
        iLow = 32.30 * 1;
        iVol = 832700 * 1;
        sVol = '832,700';
            
        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 = 33.10 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.28 * 1;
        iLow = 32.50 * 1;
        iVol = 740800 * 1;
        sVol = '740,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 12);
        iClose = 32.90 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.40 * 1;
        iVol = 879300 * 1;
        sVol = '879,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 13);
        iClose = 33.10 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.65 * 1;
        iVol = 705800 * 1;
        sVol = '705,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 14);
        iClose = 33.70 * 1;
        iOpen = 33.15 * 1;
        iHigh = 34.15 * 1;
        iLow = 33.13 * 1;
        iVol = 1121900 * 1;
        sVol = '1,121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 17);
        iClose = 33.65 * 1;
        iOpen = 33.70 * 1;
        iHigh = 34.20 * 1;
        iLow = 33.23 * 1;
        iVol = 1261800 * 1;
        sVol = '1,261,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 18);
        iClose = 33.30 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.78 * 1;
        iLow = 33.10 * 1;
        iVol = 554300 * 1;
        sVol = '554,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 19);
        iClose = 33.75 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.35 * 1;
        iVol = 1145200 * 1;
        sVol = '1,145,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 20);
        iClose = 34.50 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.70 * 1;
        iLow = 33.75 * 1;
        iVol = 2109900 * 1;
        sVol = '2,109,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 21);
        iClose = 34.50 * 1;
        iOpen = 34.60 * 1;
        iHigh = 34.75 * 1;
        iLow = 34.30 * 1;
        iVol = 1051200 * 1;
        sVol = '1,051,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 24);
        iClose = 34.80 * 1;
        iOpen = 34.50 * 1;
        iHigh = 35.25 * 1;
        iLow = 34.00 * 1;
        iVol = 1258400 * 1;
        sVol = '1,258,400';
            
        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 = 35.20 * 1;
        iOpen = 34.85 * 1;
        iHigh = 35.45 * 1;
        iLow = 34.60 * 1;
        iVol = 1692400 * 1;
        sVol = '1,692,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 26);
        iClose = 36.35 * 1;
        iOpen = 35.30 * 1;
        iHigh = 36.40 * 1;
        iLow = 35.15 * 1;
        iVol = 1852900 * 1;
        sVol = '1,852,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 27);
        iClose = 36.40 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.95 * 1;
        iLow = 36.00 * 1;
        iVol = 2593700 * 1;
        sVol = '2,593,700';
            
        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 = 36.75 * 1;
        iOpen = 36.30 * 1;
        iHigh = 36.90 * 1;
        iLow = 36.25 * 1;
        iVol = 1537600 * 1;
        sVol = '1,537,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 6, 31);
        iClose = 36.05 * 1;
        iOpen = 36.65 * 1;
        iHigh = 36.85 * 1;
        iLow = 35.20 * 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(2017, 7, 1);
        iClose = 36.80 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.85 * 1;
        iLow = 35.75 * 1;
        iVol = 1532500 * 1;
        sVol = '1,532,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 2);
        iClose = 34.90 * 1;
        iOpen = 36.90 * 1;
        iHigh = 37.17 * 1;
        iLow = 34.17 * 1;
        iVol = 2279400 * 1;
        sVol = '2,279,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 3);
        iClose = 31.90 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.25 * 1;
        iLow = 31.50 * 1;
        iVol = 8112700 * 1;
        sVol = '8,112,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 4);
        iClose = 31.40 * 1;
        iOpen = 31.70 * 1;
        iHigh = 31.85 * 1;
        iLow = 31.00 * 1;
        iVol = 4146000 * 1;
        sVol = '4,146,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 7);
        iClose = 31.50 * 1;
        iOpen = 31.45 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.40 * 1;
        iVol = 1699600 * 1;
        sVol = '1,699,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 8);
        iClose = 31.75 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.35 * 1;
        iVol = 1904800 * 1;
        sVol = '1,904,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 9);
        iClose = 31.10 * 1;
        iOpen = 31.55 * 1;
        iHigh = 31.78 * 1;
        iLow = 30.95 * 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, 7, 10);
        iClose = 30.70 * 1;
        iOpen = 30.90 * 1;
        iHigh = 31.25 * 1;
        iLow = 30.65 * 1;
        iVol = 1655500 * 1;
        sVol = '1,655,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 11);
        iClose = 31.35 * 1;
        iOpen = 30.75 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.45 * 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(2017, 7, 14);
        iClose = 30.15 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.05 * 1;
        iVol = 2412300 * 1;
        sVol = '2,412,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 15);
        iClose = 29.20 * 1;
        iOpen = 30.15 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.15 * 1;
        iVol = 2933900 * 1;
        sVol = '2,933,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 16);
        iClose = 29.80 * 1;
        iOpen = 29.35 * 1;
        iHigh = 29.85 * 1;
        iLow = 28.75 * 1;
        iVol = 3000100 * 1;
        sVol = '3,000,100';
            
        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 = 29.75 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.45 * 1;
        iVol = 2261500 * 1;
        sVol = '2,261,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 18);
        iClose = 29.70 * 1;
        iOpen = 29.65 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.55 * 1;
        iVol = 1240500 * 1;
        sVol = '1,240,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 21);
        iClose = 29.25 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.70 * 1;
        iLow = 28.85 * 1;
        iVol = 1109500 * 1;
        sVol = '1,109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 22);
        iClose = 29.95 * 1;
        iOpen = 29.35 * 1;
        iHigh = 30.10 * 1;
        iLow = 29.35 * 1;
        iVol = 811500 * 1;
        sVol = '811,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 23);
        iClose = 29.35 * 1;
        iOpen = 29.75 * 1;
        iHigh = 29.83 * 1;
        iLow = 29.28 * 1;
        iVol = 1171200 * 1;
        sVol = '1,171,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 24);
        iClose = 30.25 * 1;
        iOpen = 29.55 * 1;
        iHigh = 30.50 * 1;
        iLow = 29.40 * 1;
        iVol = 1042300 * 1;
        sVol = '1,042,300';
            
        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 = 30.10 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.70 * 1;
        iLow = 30.00 * 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(2017, 7, 28);
        iClose = 29.80 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.65 * 1;
        iVol = 998200 * 1;
        sVol = '998,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 29);
        iClose = 29.60 * 1;
        iOpen = 29.65 * 1;
        iHigh = 29.80 * 1;
        iLow = 29.45 * 1;
        iVol = 602200 * 1;
        sVol = '602,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 7, 30);
        iClose = 31.45 * 1;
        iOpen = 29.50 * 1;
        iHigh = 32.45 * 1;
        iLow = 29.35 * 1;
        iVol = 4257500 * 1;
        sVol = '4,257,500';
            
        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 = 30.25 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.43 * 1;
        iLow = 30.13 * 1;
        iVol = 2212100 * 1;
        sVol = '2,212,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 1);
        iClose = 30.35 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.55 * 1;
        iLow = 30.25 * 1;
        iVol = 938400 * 1;
        sVol = '938,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 5);
        iClose = 29.70 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.38 * 1;
        iVol = 1521700 * 1;
        sVol = '1,521,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 6);
        iClose = 29.60 * 1;
        iOpen = 29.75 * 1;
        iHigh = 29.90 * 1;
        iLow = 29.48 * 1;
        iVol = 1081400 * 1;
        sVol = '1,081,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 7);
        iClose = 28.40 * 1;
        iOpen = 29.55 * 1;
        iHigh = 29.55 * 1;
        iLow = 28.25 * 1;
        iVol = 1446100 * 1;
        sVol = '1,446,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 8);
        iClose = 28.50 * 1;
        iOpen = 28.35 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.10 * 1;
        iVol = 1125100 * 1;
        sVol = '1,125,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 11);
        iClose = 28.35 * 1;
        iOpen = 28.55 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.05 * 1;
        iVol = 1387300 * 1;
        sVol = '1,387,300';
            
        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 = 28.70 * 1;
        iOpen = 28.55 * 1;
        iHigh = 29.05 * 1;
        iLow = 28.30 * 1;
        iVol = 944700 * 1;
        sVol = '944,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 13);
        iClose = 28.45 * 1;
        iOpen = 28.60 * 1;
        iHigh = 28.95 * 1;
        iLow = 28.35 * 1;
        iVol = 1382000 * 1;
        sVol = '1,382,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 14);
        iClose = 27.20 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.45 * 1;
        iLow = 26.70 * 1;
        iVol = 3916300 * 1;
        sVol = '3,916,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 15);
        iClose = 27.90 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.05 * 1;
        iVol = 2503300 * 1;
        sVol = '2,503,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 18);
        iClose = 28.60 * 1;
        iOpen = 27.85 * 1;
        iHigh = 29.50 * 1;
        iLow = 27.75 * 1;
        iVol = 1923200 * 1;
        sVol = '1,923,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 19);
        iClose = 28.65 * 1;
        iOpen = 28.55 * 1;
        iHigh = 28.85 * 1;
        iLow = 28.25 * 1;
        iVol = 1024500 * 1;
        sVol = '1,024,500';
            
        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 = 28.55 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.30 * 1;
        iVol = 1131300 * 1;
        sVol = '1,131,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 21);
        iClose = 28.45 * 1;
        iOpen = 28.45 * 1;
        iHigh = 28.60 * 1;
        iLow = 28.15 * 1;
        iVol = 893800 * 1;
        sVol = '893,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 22);
        iClose = 29.35 * 1;
        iOpen = 28.25 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.25 * 1;
        iVol = 1669400 * 1;
        sVol = '1,669,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 25);
        iClose = 29.60 * 1;
        iOpen = 29.50 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.25 * 1;
        iVol = 1798000 * 1;
        sVol = '1,798,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 26);
        iClose = 29.70 * 1;
        iOpen = 29.65 * 1;
        iHigh = 29.93 * 1;
        iLow = 29.40 * 1;
        iVol = 1442300 * 1;
        sVol = '1,442,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 27);
        iClose = 30.00 * 1;
        iOpen = 29.75 * 1;
        iHigh = 30.30 * 1;
        iLow = 29.28 * 1;
        iVol = 1789200 * 1;
        sVol = '1,789,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 28);
        iClose = 31.05 * 1;
        iOpen = 30.00 * 1;
        iHigh = 31.20 * 1;
        iLow = 29.80 * 1;
        iVol = 2142700 * 1;
        sVol = '2,142,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 8, 29);
        iClose = 32.05 * 1;
        iOpen = 31.15 * 1;
        iHigh = 32.25 * 1;
        iLow = 31.05 * 1;
        iVol = 3262000 * 1;
        sVol = '3,262,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 2);
        iClose = 30.75 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.15 * 1;
        iLow = 29.80 * 1;
        iVol = 4016400 * 1;
        sVol = '4,016,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 3);
        iClose = 31.55 * 1;
        iOpen = 30.95 * 1;
        iHigh = 31.55 * 1;
        iLow = 30.33 * 1;
        iVol = 1588900 * 1;
        sVol = '1,588,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 4);
        iClose = 32.35 * 1;
        iOpen = 31.50 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.50 * 1;
        iVol = 1958400 * 1;
        sVol = '1,958,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 5);
        iClose = 32.25 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.75 * 1;
        iLow = 32.15 * 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(2017, 9, 6);
        iClose = 32.25 * 1;
        iOpen = 32.10 * 1;
        iHigh = 32.58 * 1;
        iLow = 31.35 * 1;
        iVol = 1306900 * 1;
        sVol = '1,306,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 9);
        iClose = 31.40 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.36 * 1;
        iLow = 31.20 * 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(2017, 9, 10);
        iClose = 31.15 * 1;
        iOpen = 31.55 * 1;
        iHigh = 31.70 * 1;
        iLow = 30.85 * 1;
        iVol = 1024400 * 1;
        sVol = '1,024,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 11);
        iClose = 30.80 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.35 * 1;
        iLow = 30.65 * 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(2017, 9, 12);
        iClose = 29.65 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.45 * 1;
        iLow = 29.33 * 1;
        iVol = 1493300 * 1;
        sVol = '1,493,300';
            
        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 = 30.55 * 1;
        iOpen = 29.65 * 1;
        iHigh = 31.55 * 1;
        iLow = 29.15 * 1;
        iVol = 3385900 * 1;
        sVol = '3,385,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 16);
        iClose = 30.30 * 1;
        iOpen = 30.75 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.95 * 1;
        iVol = 984200 * 1;
        sVol = '984,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 17);
        iClose = 30.05 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.85 * 1;
        iVol = 654500 * 1;
        sVol = '654,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 18);
        iClose = 30.35 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.95 * 1;
        iLow = 30.25 * 1;
        iVol = 995200 * 1;
        sVol = '995,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 19);
        iClose = 30.20 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.30 * 1;
        iLow = 29.15 * 1;
        iVol = 1235300 * 1;
        sVol = '1,235,300';
            
        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 = 30.75 * 1;
        iOpen = 30.75 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.55 * 1;
        iVol = 1125000 * 1;
        sVol = '1,125,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 23);
        iClose = 30.10 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.75 * 1;
        iLow = 30.05 * 1;
        iVol = 957600 * 1;
        sVol = '957,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 24);
        iClose = 30.80 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.95 * 1;
        iLow = 30.05 * 1;
        iVol = 1214600 * 1;
        sVol = '1,214,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 25);
        iClose = 31.00 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.35 * 1;
        iVol = 1384500 * 1;
        sVol = '1,384,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 26);
        iClose = 31.40 * 1;
        iOpen = 31.10 * 1;
        iHigh = 32.13 * 1;
        iLow = 30.80 * 1;
        iVol = 1644900 * 1;
        sVol = '1,644,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 27);
        iClose = 31.00 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.20 * 1;
        iVol = 998100 * 1;
        sVol = '998,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 30);
        iClose = 31.35 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.60 * 1;
        iLow = 30.75 * 1;
        iVol = 1119900 * 1;
        sVol = '1,119,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 9, 31);
        iClose = 31.70 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.95 * 1;
        iLow = 31.25 * 1;
        iVol = 1632700 * 1;
        sVol = '1,632,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 1);
        iClose = 31.05 * 1;
        iOpen = 30.50 * 1;
        iHigh = 31.35 * 1;
        iLow = 29.60 * 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(2017, 10, 2);
        iClose = 30.65 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.08 * 1;
        iVol = 1579500 * 1;
        sVol = '1,579,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 3);
        iClose = 30.00 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.06 * 1;
        iLow = 29.95 * 1;
        iVol = 1214100 * 1;
        sVol = '1,214,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 6);
        iClose = 30.30 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.20 * 1;
        iVol = 1820700 * 1;
        sVol = '1,820,700';
            
        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 = 30.05 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.75 * 1;
        iLow = 29.95 * 1;
        iVol = 1122400 * 1;
        sVol = '1,122,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 8);
        iClose = 29.85 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.10 * 1;
        iLow = 29.53 * 1;
        iVol = 1331300 * 1;
        sVol = '1,331,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 9);
        iClose = 31.55 * 1;
        iOpen = 29.75 * 1;
        iHigh = 31.60 * 1;
        iLow = 29.40 * 1;
        iVol = 1436100 * 1;
        sVol = '1,436,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 10);
        iClose = 31.75 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.10 * 1;
        iLow = 31.55 * 1;
        iVol = 1319600 * 1;
        sVol = '1,319,600';
            
        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 = 31.15 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.60 * 1;
        iLow = 30.85 * 1;
        iVol = 1013600 * 1;
        sVol = '1,013,600';
            
        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 = 31.40 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.70 * 1;
        iLow = 30.90 * 1;
        iVol = 879800 * 1;
        sVol = '879,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 15);
        iClose = 31.10 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.80 * 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(2017, 10, 16);
        iClose = 32.55 * 1;
        iOpen = 31.15 * 1;
        iHigh = 32.92 * 1;
        iLow = 31.10 * 1;
        iVol = 1375100 * 1;
        sVol = '1,375,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 17);
        iClose = 33.05 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.40 * 1;
        iVol = 1544300 * 1;
        sVol = '1,544,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 20);
        iClose = 32.90 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.15 * 1;
        iVol = 936300 * 1;
        sVol = '936,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 21);
        iClose = 32.60 * 1;
        iOpen = 33.05 * 1;
        iHigh = 33.15 * 1;
        iLow = 32.50 * 1;
        iVol = 981400 * 1;
        sVol = '981,400';
            
        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 = 33.20 * 1;
        iOpen = 32.65 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.55 * 1;
        iVol = 838900 * 1;
        sVol = '838,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 24);
        iClose = 33.15 * 1;
        iOpen = 33.25 * 1;
        iHigh = 33.45 * 1;
        iLow = 33.03 * 1;
        iVol = 274900 * 1;
        sVol = '274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 27);
        iClose = 33.20 * 1;
        iOpen = 33.50 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.05 * 1;
        iVol = 980700 * 1;
        sVol = '980,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 28);
        iClose = 33.75 * 1;
        iOpen = 33.35 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.42 * 1;
        iVol = 1273400 * 1;
        sVol = '1,273,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 29);
        iClose = 34.35 * 1;
        iOpen = 33.70 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.70 * 1;
        iVol = 1909000 * 1;
        sVol = '1,909,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 10, 30);
        iClose = 34.05 * 1;
        iOpen = 33.10 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.55 * 1;
        iVol = 2482100 * 1;
        sVol = '2,482,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 1);
        iClose = 33.90 * 1;
        iOpen = 33.95 * 1;
        iHigh = 34.10 * 1;
        iLow = 33.05 * 1;
        iVol = 1518100 * 1;
        sVol = '1,518,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 4);
        iClose = 34.60 * 1;
        iOpen = 34.15 * 1;
        iHigh = 34.83 * 1;
        iLow = 33.90 * 1;
        iVol = 1695900 * 1;
        sVol = '1,695,900';
            
        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 = 33.65 * 1;
        iOpen = 34.60 * 1;
        iHigh = 34.70 * 1;
        iLow = 33.60 * 1;
        iVol = 1078400 * 1;
        sVol = '1,078,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 6);
        iClose = 34.15 * 1;
        iOpen = 33.75 * 1;
        iHigh = 34.30 * 1;
        iLow = 33.45 * 1;
        iVol = 895600 * 1;
        sVol = '895,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 7);
        iClose = 35.40 * 1;
        iOpen = 34.00 * 1;
        iHigh = 35.45 * 1;
        iLow = 33.80 * 1;
        iVol = 2112200 * 1;
        sVol = '2,112,200';
            
        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 = 35.65 * 1;
        iOpen = 35.55 * 1;
        iHigh = 35.90 * 1;
        iLow = 35.15 * 1;
        iVol = 1376700 * 1;
        sVol = '1,376,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 11);
        iClose = 36.00 * 1;
        iOpen = 35.85 * 1;
        iHigh = 36.28 * 1;
        iLow = 35.65 * 1;
        iVol = 2183800 * 1;
        sVol = '2,183,800';
            
        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 = 36.10 * 1;
        iOpen = 36.05 * 1;
        iHigh = 36.30 * 1;
        iLow = 35.90 * 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, 11, 13);
        iClose = 36.40 * 1;
        iOpen = 36.30 * 1;
        iHigh = 36.64 * 1;
        iLow = 35.86 * 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, 11, 14);
        iClose = 36.65 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.15 * 1;
        iLow = 36.25 * 1;
        iVol = 1759800 * 1;
        sVol = '1,759,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 15);
        iClose = 37.35 * 1;
        iOpen = 36.75 * 1;
        iHigh = 37.55 * 1;
        iLow = 36.75 * 1;
        iVol = 1811400 * 1;
        sVol = '1,811,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 18);
        iClose = 38.10 * 1;
        iOpen = 37.65 * 1;
        iHigh = 38.30 * 1;
        iLow = 37.45 * 1;
        iVol = 1457200 * 1;
        sVol = '1,457,200';
            
        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 = 37.85 * 1;
        iOpen = 38.05 * 1;
        iHigh = 38.25 * 1;
        iLow = 37.70 * 1;
        iVol = 958300 * 1;
        sVol = '958,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 20);
        iClose = 38.40 * 1;
        iOpen = 38.10 * 1;
        iHigh = 38.55 * 1;
        iLow = 37.85 * 1;
        iVol = 1679600 * 1;
        sVol = '1,679,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 21);
        iClose = 37.85 * 1;
        iOpen = 38.60 * 1;
        iHigh = 38.70 * 1;
        iLow = 37.78 * 1;
        iVol = 579500 * 1;
        sVol = '579,500';
            
        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 = 38.20 * 1;
        iOpen = 37.70 * 1;
        iHigh = 38.25 * 1;
        iLow = 37.40 * 1;
        iVol = 768900 * 1;
        sVol = '768,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 26);
        iClose = 38.40 * 1;
        iOpen = 38.15 * 1;
        iHigh = 38.80 * 1;
        iLow = 38.15 * 1;
        iVol = 761800 * 1;
        sVol = '761,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 27);
        iClose = 38.15 * 1;
        iOpen = 38.45 * 1;
        iHigh = 39.00 * 1;
        iLow = 38.05 * 1;
        iVol = 429500 * 1;
        sVol = '429,500';
            
        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 = 38.05 * 1;
        iOpen = 38.15 * 1;
        iHigh = 38.30 * 1;
        iLow = 37.70 * 1;
        iVol = 546100 * 1;
        sVol = '546,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2017, 11, 29);
        iClose = 37.85 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.20 * 1;
        iLow = 37.60 * 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(2018, 0, 2);
        iClose = 37.15 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.20 * 1;
        iLow = 37.00 * 1;
        iVol = 1208400 * 1;
        sVol = '1,208,400';
            
        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 = 36.00 * 1;
        iOpen = 36.95 * 1;
        iHigh = 37.15 * 1;
        iLow = 35.95 * 1;
        iVol = 2077800 * 1;
        sVol = '2,077,800';
            
        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 = 35.35 * 1;
        iOpen = 36.10 * 1;
        iHigh = 36.90 * 1;
        iLow = 34.70 * 1;
        iVol = 1809400 * 1;
        sVol = '1,809,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 5);
        iClose = 35.10 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.58 * 1;
        iLow = 34.58 * 1;
        iVol = 2282500 * 1;
        sVol = '2,282,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 8);
        iClose = 34.70 * 1;
        iOpen = 35.15 * 1;
        iHigh = 35.30 * 1;
        iLow = 34.58 * 1;
        iVol = 2490700 * 1;
        sVol = '2,490,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 9);
        iClose = 35.60 * 1;
        iOpen = 34.70 * 1;
        iHigh = 36.30 * 1;
        iLow = 34.60 * 1;
        iVol = 2630800 * 1;
        sVol = '2,630,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 10);
        iClose = 38.75 * 1;
        iOpen = 35.60 * 1;
        iHigh = 39.60 * 1;
        iLow = 35.55 * 1;
        iVol = 4265600 * 1;
        sVol = '4,265,600';
            
        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 = 39.40 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.75 * 1;
        iLow = 38.53 * 1;
        iVol = 2284400 * 1;
        sVol = '2,284,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 12);
        iClose = 39.05 * 1;
        iOpen = 39.20 * 1;
        iHigh = 39.35 * 1;
        iLow = 38.65 * 1;
        iVol = 1126900 * 1;
        sVol = '1,126,900';
            
        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 = 39.35 * 1;
        iOpen = 39.25 * 1;
        iHigh = 40.15 * 1;
        iLow = 39.15 * 1;
        iVol = 1480600 * 1;
        sVol = '1,480,600';
            
        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 = 39.15 * 1;
        iOpen = 39.65 * 1;
        iHigh = 39.90 * 1;
        iLow = 38.95 * 1;
        iVol = 1214300 * 1;
        sVol = '1,214,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 18);
        iClose = 39.90 * 1;
        iOpen = 38.90 * 1;
        iHigh = 40.08 * 1;
        iLow = 38.90 * 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(2018, 0, 19);
        iClose = 39.80 * 1;
        iOpen = 39.90 * 1;
        iHigh = 40.10 * 1;
        iLow = 39.05 * 1;
        iVol = 780300 * 1;
        sVol = '780,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 22);
        iClose = 39.85 * 1;
        iOpen = 39.75 * 1;
        iHigh = 40.05 * 1;
        iLow = 39.38 * 1;
        iVol = 962500 * 1;
        sVol = '962,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 23);
        iClose = 39.50 * 1;
        iOpen = 39.85 * 1;
        iHigh = 40.00 * 1;
        iLow = 38.90 * 1;
        iVol = 1245000 * 1;
        sVol = '1,245,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 24);
        iClose = 39.00 * 1;
        iOpen = 39.80 * 1;
        iHigh = 40.00 * 1;
        iLow = 38.85 * 1;
        iVol = 975700 * 1;
        sVol = '975,700';
            
        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 = 39.20 * 1;
        iOpen = 38.95 * 1;
        iHigh = 39.45 * 1;
        iLow = 38.95 * 1;
        iVol = 729700 * 1;
        sVol = '729,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 26);
        iClose = 39.35 * 1;
        iOpen = 39.35 * 1;
        iHigh = 39.60 * 1;
        iLow = 38.80 * 1;
        iVol = 1453800 * 1;
        sVol = '1,453,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 29);
        iClose = 38.85 * 1;
        iOpen = 39.40 * 1;
        iHigh = 39.40 * 1;
        iLow = 38.30 * 1;
        iVol = 1961800 * 1;
        sVol = '1,961,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 30);
        iClose = 38.45 * 1;
        iOpen = 38.60 * 1;
        iHigh = 39.05 * 1;
        iLow = 38.40 * 1;
        iVol = 1000800 * 1;
        sVol = '1,000,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 0, 31);
        iClose = 37.10 * 1;
        iOpen = 38.65 * 1;
        iHigh = 38.85 * 1;
        iLow = 36.73 * 1;
        iVol = 1726500 * 1;
        sVol = '1,726,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 1);
        iClose = 37.20 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.85 * 1;
        iLow = 36.30 * 1;
        iVol = 1302700 * 1;
        sVol = '1,302,700';
            
        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 = 36.25 * 1;
        iOpen = 37.20 * 1;
        iHigh = 37.30 * 1;
        iLow = 36.10 * 1;
        iVol = 774000 * 1;
        sVol = '774,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 5);
        iClose = 35.55 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.40 * 1;
        iVol = 1025300 * 1;
        sVol = '1,025,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 6);
        iClose = 35.75 * 1;
        iOpen = 35.10 * 1;
        iHigh = 36.50 * 1;
        iLow = 34.85 * 1;
        iVol = 1850400 * 1;
        sVol = '1,850,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 7);
        iClose = 35.60 * 1;
        iOpen = 35.75 * 1;
        iHigh = 36.15 * 1;
        iLow = 35.25 * 1;
        iVol = 1418200 * 1;
        sVol = '1,418,200';
            
        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 = 34.65 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.80 * 1;
        iLow = 34.35 * 1;
        iVol = 1696000 * 1;
        sVol = '1,696,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 9);
        iClose = 34.95 * 1;
        iOpen = 34.75 * 1;
        iHigh = 35.40 * 1;
        iLow = 33.67 * 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, 1, 12);
        iClose = 35.55 * 1;
        iOpen = 34.90 * 1;
        iHigh = 35.90 * 1;
        iLow = 34.90 * 1;
        iVol = 854000 * 1;
        sVol = '854,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 13);
        iClose = 36.45 * 1;
        iOpen = 35.55 * 1;
        iHigh = 36.80 * 1;
        iLow = 35.55 * 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(2018, 1, 14);
        iClose = 36.65 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.95 * 1;
        iLow = 36.00 * 1;
        iVol = 1367400 * 1;
        sVol = '1,367,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 15);
        iClose = 37.25 * 1;
        iOpen = 36.75 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.20 * 1;
        iVol = 1335300 * 1;
        sVol = '1,335,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 16);
        iClose = 36.30 * 1;
        iOpen = 37.10 * 1;
        iHigh = 37.55 * 1;
        iLow = 36.15 * 1;
        iVol = 1443900 * 1;
        sVol = '1,443,900';
            
        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 = 36.65 * 1;
        iOpen = 36.15 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.65 * 1;
        iVol = 705400 * 1;
        sVol = '705,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 21);
        iClose = 36.60 * 1;
        iOpen = 36.80 * 1;
        iHigh = 37.15 * 1;
        iLow = 36.60 * 1;
        iVol = 804600 * 1;
        sVol = '804,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 22);
        iClose = 35.60 * 1;
        iOpen = 36.60 * 1;
        iHigh = 36.90 * 1;
        iLow = 35.15 * 1;
        iVol = 2027600 * 1;
        sVol = '2,027,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 23);
        iClose = 36.40 * 1;
        iOpen = 35.60 * 1;
        iHigh = 37.20 * 1;
        iLow = 35.60 * 1;
        iVol = 1020100 * 1;
        sVol = '1,020,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 26);
        iClose = 36.65 * 1;
        iOpen = 36.60 * 1;
        iHigh = 36.95 * 1;
        iLow = 36.05 * 1;
        iVol = 1013400 * 1;
        sVol = '1,013,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 27);
        iClose = 36.05 * 1;
        iOpen = 36.60 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.80 * 1;
        iVol = 1258500 * 1;
        sVol = '1,258,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 1, 28);
        iClose = 33.80 * 1;
        iOpen = 32.40 * 1;
        iHigh = 34.90 * 1;
        iLow = 32.35 * 1;
        iVol = 4684000 * 1;
        sVol = '4,684,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 1);
        iClose = 33.38 * 1;
        iOpen = 33.95 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.70 * 1;
        iVol = 2899300 * 1;
        sVol = '2,899,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 2);
        iClose = 35.00 * 1;
        iOpen = 33.25 * 1;
        iHigh = 35.20 * 1;
        iLow = 32.95 * 1;
        iVol = 1397800 * 1;
        sVol = '1,397,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 5);
        iClose = 34.05 * 1;
        iOpen = 34.55 * 1;
        iHigh = 34.95 * 1;
        iLow = 33.95 * 1;
        iVol = 1316400 * 1;
        sVol = '1,316,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 6);
        iClose = 33.85 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.48 * 1;
        iVol = 1203200 * 1;
        sVol = '1,203,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 7);
        iClose = 33.65 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.90 * 1;
        iLow = 33.20 * 1;
        iVol = 970100 * 1;
        sVol = '970,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 8);
        iClose = 33.15 * 1;
        iOpen = 33.60 * 1;
        iHigh = 33.90 * 1;
        iLow = 33.05 * 1;
        iVol = 795200 * 1;
        sVol = '795,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 9);
        iClose = 33.65 * 1;
        iOpen = 33.40 * 1;
        iHigh = 34.25 * 1;
        iLow = 33.10 * 1;
        iVol = 851200 * 1;
        sVol = '851,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 12);
        iClose = 33.85 * 1;
        iOpen = 33.80 * 1;
        iHigh = 34.45 * 1;
        iLow = 33.65 * 1;
        iVol = 851700 * 1;
        sVol = '851,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 13);
        iClose = 33.05 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.35 * 1;
        iLow = 33.00 * 1;
        iVol = 1104400 * 1;
        sVol = '1,104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 14);
        iClose = 33.00 * 1;
        iOpen = 33.05 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.80 * 1;
        iVol = 606500 * 1;
        sVol = '606,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 15);
        iClose = 32.55 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.25 * 1;
        iLow = 32.25 * 1;
        iVol = 954200 * 1;
        sVol = '954,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 16);
        iClose = 32.20 * 1;
        iOpen = 32.55 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.20 * 1;
        iVol = 1497500 * 1;
        sVol = '1,497,500';
            
        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 = 31.85 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.35 * 1;
        iLow = 31.75 * 1;
        iVol = 786900 * 1;
        sVol = '786,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 20);
        iClose = 31.50 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.45 * 1;
        iVol = 934300 * 1;
        sVol = '934,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 21);
        iClose = 31.45 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.85 * 1;
        iLow = 31.30 * 1;
        iVol = 565300 * 1;
        sVol = '565,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 22);
        iClose = 31.10 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.53 * 1;
        iLow = 31.00 * 1;
        iVol = 823300 * 1;
        sVol = '823,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 23);
        iClose = 30.85 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.85 * 1;
        iVol = 821100 * 1;
        sVol = '821,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 26);
        iClose = 31.45 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.50 * 1;
        iLow = 30.55 * 1;
        iVol = 850800 * 1;
        sVol = '850,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 27);
        iClose = 31.80 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.90 * 1;
        iLow = 31.35 * 1;
        iVol = 639500 * 1;
        sVol = '639,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 28);
        iClose = 31.30 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.20 * 1;
        iLow = 31.20 * 1;
        iVol = 1345100 * 1;
        sVol = '1,345,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 2, 29);
        iClose = 31.30 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.80 * 1;
        iLow = 31.10 * 1;
        iVol = 902100 * 1;
        sVol = '902,100';
            
        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 = 30.00 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.45 * 1;
        iLow = 29.85 * 1;
        iVol = 1651400 * 1;
        sVol = '1,651,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 3);
        iClose = 30.00 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.75 * 1;
        iVol = 1952900 * 1;
        sVol = '1,952,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 4);
        iClose = 29.95 * 1;
        iOpen = 29.70 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.23 * 1;
        iVol = 1179500 * 1;
        sVol = '1,179,500';
            
        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 = 29.85 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.15 * 1;
        iLow = 29.65 * 1;
        iVol = 895500 * 1;
        sVol = '895,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 6);
        iClose = 29.95 * 1;
        iOpen = 29.70 * 1;
        iHigh = 30.10 * 1;
        iLow = 29.70 * 1;
        iVol = 1126900 * 1;
        sVol = '1,126,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 9);
        iClose = 29.65 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.30 * 1;
        iLow = 29.60 * 1;
        iVol = 933200 * 1;
        sVol = '933,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 10);
        iClose = 29.30 * 1;
        iOpen = 29.85 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.05 * 1;
        iVol = 1599500 * 1;
        sVol = '1,599,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 11);
        iClose = 29.45 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.75 * 1;
        iLow = 28.95 * 1;
        iVol = 1041500 * 1;
        sVol = '1,041,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 12);
        iClose = 29.50 * 1;
        iOpen = 29.55 * 1;
        iHigh = 29.95 * 1;
        iLow = 29.23 * 1;
        iVol = 1107200 * 1;
        sVol = '1,107,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 13);
        iClose = 29.10 * 1;
        iOpen = 29.65 * 1;
        iHigh = 29.75 * 1;
        iLow = 28.93 * 1;
        iVol = 1068300 * 1;
        sVol = '1,068,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 16);
        iClose = 29.75 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.10 * 1;
        iVol = 1937200 * 1;
        sVol = '1,937,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 17);
        iClose = 29.25 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.05 * 1;
        iLow = 29.20 * 1;
        iVol = 876800 * 1;
        sVol = '876,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 18);
        iClose = 29.35 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.70 * 1;
        iLow = 29.20 * 1;
        iVol = 1419900 * 1;
        sVol = '1,419,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 19);
        iClose = 30.60 * 1;
        iOpen = 29.55 * 1;
        iHigh = 31.15 * 1;
        iLow = 29.45 * 1;
        iVol = 1928000 * 1;
        sVol = '1,928,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 20);
        iClose = 29.40 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.80 * 1;
        iLow = 28.90 * 1;
        iVol = 2764100 * 1;
        sVol = '2,764,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 23);
        iClose = 29.05 * 1;
        iOpen = 29.65 * 1;
        iHigh = 29.70 * 1;
        iLow = 28.95 * 1;
        iVol = 1043000 * 1;
        sVol = '1,043,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 24);
        iClose = 28.90 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.50 * 1;
        iLow = 28.70 * 1;
        iVol = 1074800 * 1;
        sVol = '1,074,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 25);
        iClose = 29.85 * 1;
        iOpen = 29.30 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.10 * 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(2018, 3, 26);
        iClose = 28.90 * 1;
        iOpen = 29.80 * 1;
        iHigh = 29.85 * 1;
        iLow = 28.70 * 1;
        iVol = 1659500 * 1;
        sVol = '1,659,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 27);
        iClose = 28.20 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.10 * 1;
        iVol = 1413300 * 1;
        sVol = '1,413,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 3, 30);
        iClose = 28.35 * 1;
        iOpen = 28.35 * 1;
        iHigh = 28.60 * 1;
        iLow = 28.05 * 1;
        iVol = 1664600 * 1;
        sVol = '1,664,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 1);
        iClose = 28.10 * 1;
        iOpen = 28.35 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.55 * 1;
        iVol = 1748000 * 1;
        sVol = '1,748,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 2);
        iClose = 27.65 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.30 * 1;
        iLow = 27.65 * 1;
        iVol = 1267100 * 1;
        sVol = '1,267,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 3);
        iClose = 27.05 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.50 * 1;
        iVol = 2143400 * 1;
        sVol = '2,143,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 27.65 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.95 * 1;
        iLow = 26.85 * 1;
        iVol = 1916600 * 1;
        sVol = '1,916,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 28.25 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.65 * 1;
        iVol = 2299300 * 1;
        sVol = '2,299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 27.30 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.15 * 1;
        iVol = 2246100 * 1;
        sVol = '2,246,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 29.85 * 1;
        iOpen = 28.10 * 1;
        iHigh = 30.35 * 1;
        iLow = 28.10 * 1;
        iVol = 2811400 * 1;
        sVol = '2,811,400';
            
        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 = 29.55 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.93 * 1;
        iLow = 29.00 * 1;
        iVol = 1422400 * 1;
        sVol = '1,422,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 29.80 * 1;
        iOpen = 29.70 * 1;
        iHigh = 29.95 * 1;
        iLow = 29.45 * 1;
        iVol = 1005500 * 1;
        sVol = '1,005,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 30.25 * 1;
        iOpen = 29.65 * 1;
        iHigh = 30.40 * 1;
        iLow = 29.35 * 1;
        iVol = 1008700 * 1;
        sVol = '1,008,700';
            
        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 = 30.55 * 1;
        iOpen = 30.30 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.10 * 1;
        iVol = 1323700 * 1;
        sVol = '1,323,700';
            
        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 = 30.75 * 1;
        iOpen = 30.50 * 1;
        iHigh = 30.90 * 1;
        iLow = 30.00 * 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(2018, 4, 17);
        iClose = 30.20 * 1;
        iOpen = 30.55 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.15 * 1;
        iVol = 1016000 * 1;
        sVol = '1,016,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 30.80 * 1;
        iOpen = 30.35 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.20 * 1;
        iVol = 1169000 * 1;
        sVol = '1,169,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 31.00 * 1;
        iOpen = 30.75 * 1;
        iHigh = 31.05 * 1;
        iLow = 30.55 * 1;
        iVol = 2450900 * 1;
        sVol = '2,450,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 30.05 * 1;
        iOpen = 30.75 * 1;
        iHigh = 30.85 * 1;
        iLow = 29.90 * 1;
        iVol = 1308300 * 1;
        sVol = '1,308,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 29.00 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.05 * 1;
        iLow = 29.00 * 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(2018, 4, 24);
        iClose = 28.75 * 1;
        iOpen = 28.95 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.70 * 1;
        iVol = 1034100 * 1;
        sVol = '1,034,100';
            
        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 = 28.85 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.08 * 1;
        iLow = 28.75 * 1;
        iVol = 901500 * 1;
        sVol = '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, 29);
        iClose = 28.30 * 1;
        iOpen = 28.70 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.05 * 1;
        iVol = 724200 * 1;
        sVol = '724,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 28.00 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.85 * 1;
        iLow = 27.90 * 1;
        iVol = 1107400 * 1;
        sVol = '1,107,400';
            
        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 = 27.40 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.00 * 1;
        iLow = 27.05 * 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(2018, 5, 1);
        iClose = 27.70 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.80 * 1;
        iLow = 27.05 * 1;
        iVol = 1771800 * 1;
        sVol = '1,771,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 28.10 * 1;
        iOpen = 27.70 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.60 * 1;
        iVol = 1570100 * 1;
        sVol = '1,570,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 27.95 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.25 * 1;
        iLow = 27.85 * 1;
        iVol = 646200 * 1;
        sVol = '646,200';
            
        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 = 28.45 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.53 * 1;
        iVol = 1007500 * 1;
        sVol = '1,007,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 29.10 * 1;
        iOpen = 28.60 * 1;
        iHigh = 29.20 * 1;
        iLow = 28.45 * 1;
        iVol = 1387700 * 1;
        sVol = '1,387,700';
            
        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 = 29.75 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.80 * 1;
        iLow = 28.85 * 1;
        iVol = 1252700 * 1;
        sVol = '1,252,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 30.70 * 1;
        iOpen = 29.70 * 1;
        iHigh = 31.25 * 1;
        iLow = 29.70 * 1;
        iVol = 1621400 * 1;
        sVol = '1,621,400';
            
        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 = 31.05 * 1;
        iOpen = 30.85 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.40 * 1;
        iVol = 1138800 * 1;
        sVol = '1,138,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 31.90 * 1;
        iOpen = 31.85 * 1;
        iHigh = 32.65 * 1;
        iLow = 31.50 * 1;
        iVol = 2790000 * 1;
        sVol = '2,790,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 33.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.10 * 1;
        iLow = 31.95 * 1;
        iVol = 2937100 * 1;
        sVol = '2,937,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 32.60 * 1;
        iOpen = 33.70 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.15 * 1;
        iVol = 2057900 * 1;
        sVol = '2,057,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 32.65 * 1;
        iOpen = 32.30 * 1;
        iHigh = 32.90 * 1;
        iLow = 32.00 * 1;
        iVol = 731600 * 1;
        sVol = '731,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 32.90 * 1;
        iOpen = 32.65 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.55 * 1;
        iVol = 1785500 * 1;
        sVol = '1,785,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 33.50 * 1;
        iOpen = 33.10 * 1;
        iHigh = 33.85 * 1;
        iLow = 32.98 * 1;
        iVol = 2182600 * 1;
        sVol = '2,182,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 32.30 * 1;
        iOpen = 33.45 * 1;
        iHigh = 33.65 * 1;
        iLow = 32.25 * 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(2018, 5, 22);
        iClose = 32.75 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.98 * 1;
        iLow = 32.00 * 1;
        iVol = 2468500 * 1;
        sVol = '2,468,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 32.90 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.20 * 1;
        iLow = 32.50 * 1;
        iVol = 1007300 * 1;
        sVol = '1,007,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 33.25 * 1;
        iOpen = 32.90 * 1;
        iHigh = 33.30 * 1;
        iLow = 32.10 * 1;
        iVol = 909400 * 1;
        sVol = '909,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 32.90 * 1;
        iOpen = 33.15 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.80 * 1;
        iVol = 587100 * 1;
        sVol = '587,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 32.45 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.05 * 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(2018, 5, 29);
        iClose = 32.15 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.60 * 1;
        iLow = 31.90 * 1;
        iVol = 711300 * 1;
        sVol = '711,300';
            
        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 = 31.90 * 1;
        iOpen = 31.90 * 1;
        iHigh = 32.15 * 1;
        iLow = 31.30 * 1;
        iVol = 1599400 * 1;
        sVol = '1,599,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 32.25 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.00 * 1;
        iVol = 388900 * 1;
        sVol = '388,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 32.50 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.75 * 1;
        iLow = 32.25 * 1;
        iVol = 1291200 * 1;
        sVol = '1,291,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 33.05 * 1;
        iOpen = 32.55 * 1;
        iHigh = 33.15 * 1;
        iLow = 32.55 * 1;
        iVol = 929700 * 1;
        sVol = '929,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 33.55 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.80 * 1;
        iVol = 994500 * 1;
        sVol = '994,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 32.85 * 1;
        iOpen = 33.65 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.70 * 1;
        iVol = 1010300 * 1;
        sVol = '1,010,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 33.00 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.95 * 1;
        iLow = 32.60 * 1;
        iVol = 1790300 * 1;
        sVol = '1,790,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 33.00 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.55 * 1;
        iVol = 865200 * 1;
        sVol = '865,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 32.95 * 1;
        iOpen = 33.15 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.55 * 1;
        iVol = 775600 * 1;
        sVol = '775,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 29.10 * 1;
        iOpen = 32.95 * 1;
        iHigh = 33.20 * 1;
        iLow = 29.05 * 1;
        iVol = 6120500 * 1;
        sVol = '6,120,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 28.05 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.40 * 1;
        iLow = 28.00 * 1;
        iVol = 4673800 * 1;
        sVol = '4,673,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 27.40 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.20 * 1;
        iLow = 26.95 * 1;
        iVol = 5440800 * 1;
        sVol = '5,440,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 26.30 * 1;
        iOpen = 27.25 * 1;
        iHigh = 27.30 * 1;
        iLow = 25.98 * 1;
        iVol = 5344800 * 1;
        sVol = '5,344,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 26.90 * 1;
        iOpen = 26.10 * 1;
        iHigh = 26.95 * 1;
        iLow = 25.50 * 1;
        iVol = 3794800 * 1;
        sVol = '3,794,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 26.70 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.90 * 1;
        iLow = 26.38 * 1;
        iVol = 1501000 * 1;
        sVol = '1,501,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 26.05 * 1;
        iOpen = 26.85 * 1;
        iHigh = 26.85 * 1;
        iLow = 25.81 * 1;
        iVol = 2454800 * 1;
        sVol = '2,454,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 27.05 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.15 * 1;
        iLow = 26.45 * 1;
        iVol = 2845300 * 1;
        sVol = '2,845,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 26.65 * 1;
        iOpen = 27.10 * 1;
        iHigh = 27.80 * 1;
        iLow = 26.35 * 1;
        iVol = 1747200 * 1;
        sVol = '1,747,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 25.75 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.80 * 1;
        iLow = 25.50 * 1;
        iVol = 1085700 * 1;
        sVol = '1,085,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 25.85 * 1;
        iOpen = 25.75 * 1;
        iHigh = 26.30 * 1;
        iLow = 25.55 * 1;
        iVol = 1499900 * 1;
        sVol = '1,499,900';
            
        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 = 25.80 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.10 * 1;
        iLow = 25.53 * 1;
        iVol = 843100 * 1;
        sVol = '843,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 25.40 * 1;
        iOpen = 25.65 * 1;
        iHigh = 25.85 * 1;
        iLow = 25.30 * 1;
        iVol = 1016600 * 1;
        sVol = '1,016,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 25.45 * 1;
        iOpen = 25.45 * 1;
        iHigh = 25.55 * 1;
        iLow = 25.13 * 1;
        iVol = 744600 * 1;
        sVol = '744,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 25.75 * 1;
        iOpen = 25.50 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.50 * 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(2018, 7, 6);
        iClose = 25.90 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.05 * 1;
        iLow = 25.60 * 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(2018, 7, 7);
        iClose = 26.00 * 1;
        iOpen = 26.05 * 1;
        iHigh = 26.70 * 1;
        iLow = 25.90 * 1;
        iVol = 1628300 * 1;
        sVol = '1,628,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 27.10 * 1;
        iOpen = 26.65 * 1;
        iHigh = 27.75 * 1;
        iLow = 26.45 * 1;
        iVol = 3534300 * 1;
        sVol = '3,534,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 27.80 * 1;
        iOpen = 26.00 * 1;
        iHigh = 28.00 * 1;
        iLow = 25.65 * 1;
        iVol = 6000300 * 1;
        sVol = '6,000,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 27.90 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.30 * 1;
        iLow = 27.50 * 1;
        iVol = 2966900 * 1;
        sVol = '2,966,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 27.90 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.45 * 1;
        iVol = 1101300 * 1;
        sVol = '1,101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 28.10 * 1;
        iOpen = 28.15 * 1;
        iHigh = 28.58 * 1;
        iLow = 27.95 * 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(2018, 7, 15);
        iClose = 28.55 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.55 * 1;
        iVol = 1262800 * 1;
        sVol = '1,262,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 28.95 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.13 * 1;
        iLow = 28.60 * 1;
        iVol = 1007800 * 1;
        sVol = '1,007,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 28.70 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.55 * 1;
        iVol = 749800 * 1;
        sVol = '749,800';
            
        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 = 28.80 * 1;
        iOpen = 28.70 * 1;
        iHigh = 29.10 * 1;
        iLow = 28.65 * 1;
        iVol = 1162800 * 1;
        sVol = '1,162,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 29.45 * 1;
        iOpen = 28.65 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.65 * 1;
        iVol = 2006000 * 1;
        sVol = '2,006,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 29.60 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.85 * 1;
        iLow = 29.45 * 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(2018, 7, 23);
        iClose = 29.30 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.58 * 1;
        iLow = 29.10 * 1;
        iVol = 714600 * 1;
        sVol = '714,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 29.25 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.53 * 1;
        iLow = 29.08 * 1;
        iVol = 1025200 * 1;
        sVol = '1,025,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 29.05 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.63 * 1;
        iLow = 29.00 * 1;
        iVol = 606100 * 1;
        sVol = '606,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 29.00 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.30 * 1;
        iLow = 28.80 * 1;
        iVol = 794500 * 1;
        sVol = '794,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 28.65 * 1;
        iOpen = 29.05 * 1;
        iHigh = 29.23 * 1;
        iLow = 28.50 * 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(2018, 7, 30);
        iClose = 28.25 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.55 * 1;
        iLow = 27.80 * 1;
        iVol = 1127300 * 1;
        sVol = '1,127,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 28.95 * 1;
        iOpen = 28.35 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.05 * 1;
        iVol = 771700 * 1;
        sVol = '771,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 28.10 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 28.10 * 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(2018, 8, 5);
        iClose = 28.75 * 1;
        iOpen = 28.15 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.00 * 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(2018, 8, 6);
        iClose = 27.25 * 1;
        iOpen = 27.85 * 1;
        iHigh = 28.75 * 1;
        iLow = 27.25 * 1;
        iVol = 1618700 * 1;
        sVol = '1,618,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 27.20 * 1;
        iOpen = 27.15 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.05 * 1;
        iVol = 1403600 * 1;
        sVol = '1,403,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 27.00 * 1;
        iOpen = 27.35 * 1;
        iHigh = 27.63 * 1;
        iLow = 26.90 * 1;
        iVol = 1377400 * 1;
        sVol = '1,377,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 27.25 * 1;
        iOpen = 26.85 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.85 * 1;
        iVol = 1769600 * 1;
        sVol = '1,769,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 27.95 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.95 * 1;
        iLow = 27.33 * 1;
        iVol = 1832400 * 1;
        sVol = '1,832,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 27.90 * 1;
        iOpen = 27.90 * 1;
        iHigh = 28.35 * 1;
        iLow = 27.85 * 1;
        iVol = 1439500 * 1;
        sVol = '1,439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 27.80 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.70 * 1;
        iVol = 1173100 * 1;
        sVol = '1,173,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 28.08 * 1;
        iOpen = 27.90 * 1;
        iHigh = 28.30 * 1;
        iLow = 27.65 * 1;
        iVol = 754400 * 1;
        sVol = '754,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 28.15 * 1;
        iOpen = 28.05 * 1;
        iHigh = 28.55 * 1;
        iLow = 28.05 * 1;
        iVol = 1022700 * 1;
        sVol = '1,022,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 28.43 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.70 * 1;
        iLow = 28.20 * 1;
        iVol = 942800 * 1;
        sVol = '942,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 28.48 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.90 * 1;
        iLow = 28.30 * 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(2018, 8, 21);
        iClose = 28.35 * 1;
        iOpen = 28.45 * 1;
        iHigh = 28.65 * 1;
        iLow = 28.30 * 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(2018, 8, 24);
        iClose = 28.15 * 1;
        iOpen = 28.40 * 1;
        iHigh = 28.60 * 1;
        iLow = 28.00 * 1;
        iVol = 895100 * 1;
        sVol = '895,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 28.25 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.75 * 1;
        iLow = 28.05 * 1;
        iVol = 758700 * 1;
        sVol = '758,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 27.85 * 1;
        iOpen = 28.15 * 1;
        iHigh = 28.55 * 1;
        iLow = 27.80 * 1;
        iVol = 1060900 * 1;
        sVol = '1,060,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 27.90 * 1;
        iOpen = 27.85 * 1;
        iHigh = 28.50 * 1;
        iLow = 27.63 * 1;
        iVol = 827800 * 1;
        sVol = '827,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 28.35 * 1;
        iOpen = 27.75 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.55 * 1;
        iVol = 1386400 * 1;
        sVol = '1,386,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 28.02 * 1;
        iOpen = 28.44 * 1;
        iHigh = 28.71 * 1;
        iLow = 27.88 * 1;
        iVol = 1232800 * 1;
        sVol = '1,232,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 28.62 * 1;
        iOpen = 28.03 * 1;
        iHigh = 29.13 * 1;
        iLow = 27.97 * 1;
        iVol = 1372400 * 1;
        sVol = '1,372,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 29.17 * 1;
        iOpen = 28.82 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.79 * 1;
        iVol = 1493700 * 1;
        sVol = '1,493,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 28.74 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.30 * 1;
        iLow = 28.67 * 1;
        iVol = 755500 * 1;
        sVol = '755,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 28.53 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.18 * 1;
        iLow = 28.45 * 1;
        iVol = 901900 * 1;
        sVol = '901,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 29.40 * 1;
        iOpen = 28.58 * 1;
        iHigh = 29.56 * 1;
        iLow = 28.44 * 1;
        iVol = 908600 * 1;
        sVol = '908,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 29.22 * 1;
        iOpen = 29.35 * 1;
        iHigh = 29.73 * 1;
        iLow = 29.09 * 1;
        iVol = 779200 * 1;
        sVol = '779,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 28.28 * 1;
        iOpen = 29.25 * 1;
        iHigh = 29.65 * 1;
        iLow = 28.26 * 1;
        iVol = 1145400 * 1;
        sVol = '1,145,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 27.94 * 1;
        iOpen = 28.37 * 1;
        iHigh = 28.57 * 1;
        iLow = 27.81 * 1;
        iVol = 1156700 * 1;
        sVol = '1,156,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 28.20 * 1;
        iOpen = 28.24 * 1;
        iHigh = 28.49 * 1;
        iLow = 27.95 * 1;
        iVol = 778200 * 1;
        sVol = '778,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 28.87 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.20 * 1;
        iVol = 840000 * 1;
        sVol = '840,000';
            
        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 = 29.91 * 1;
        iOpen = 29.40 * 1;
        iHigh = 29.95 * 1;
        iLow = 29.05 * 1;
        iVol = 1333700 * 1;
        sVol = '1,333,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 29.63 * 1;
        iOpen = 29.87 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.58 * 1;
        iVol = 1046300 * 1;
        sVol = '1,046,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 29.71 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.37 * 1;
        iVol = 695200 * 1;
        sVol = '695,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 29.47 * 1;
        iOpen = 29.64 * 1;
        iHigh = 30.05 * 1;
        iLow = 29.22 * 1;
        iVol = 889500 * 1;
        sVol = '889,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 29.51 * 1;
        iOpen = 29.56 * 1;
        iHigh = 29.98 * 1;
        iLow = 29.43 * 1;
        iVol = 923100 * 1;
        sVol = '923,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 29.01 * 1;
        iOpen = 29.18 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.56 * 1;
        iVol = 1155300 * 1;
        sVol = '1,155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 26.60 * 1;
        iOpen = 29.01 * 1;
        iHigh = 29.16 * 1;
        iLow = 26.57 * 1;
        iVol = 2649400 * 1;
        sVol = '2,649,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 26.72 * 1;
        iOpen = 26.64 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.42 * 1;
        iVol = 1353300 * 1;
        sVol = '1,353,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 26.37 * 1;
        iOpen = 26.39 * 1;
        iHigh = 26.89 * 1;
        iLow = 26.04 * 1;
        iVol = 1020300 * 1;
        sVol = '1,020,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 26.77 * 1;
        iOpen = 26.63 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.42 * 1;
        iVol = 1163000 * 1;
        sVol = '1,163,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 28.02 * 1;
        iOpen = 26.85 * 1;
        iHigh = 28.15 * 1;
        iLow = 26.85 * 1;
        iVol = 1279200 * 1;
        sVol = '1,279,200';
            
        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 = 28.64 * 1;
        iOpen = 28.19 * 1;
        iHigh = 28.88 * 1;
        iLow = 28.11 * 1;
        iVol = 1200100 * 1;
        sVol = '1,200,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 29.68 * 1;
        iOpen = 28.72 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.72 * 1;
        iVol = 2158700 * 1;
        sVol = '2,158,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 29.50 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.07 * 1;
        iLow = 29.25 * 1;
        iVol = 887000 * 1;
        sVol = '887,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 29.91 * 1;
        iOpen = 29.58 * 1;
        iHigh = 30.07 * 1;
        iLow = 28.82 * 1;
        iVol = 965100 * 1;
        sVol = '965,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 30.57 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.78 * 1;
        iLow = 29.71 * 1;
        iVol = 1441300 * 1;
        sVol = '1,441,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 31.39 * 1;
        iOpen = 30.96 * 1;
        iHigh = 32.08 * 1;
        iLow = 30.26 * 1;
        iVol = 2261700 * 1;
        sVol = '2,261,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 31.77 * 1;
        iOpen = 31.80 * 1;
        iHigh = 32.30 * 1;
        iLow = 31.22 * 1;
        iVol = 1509600 * 1;
        sVol = '1,509,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 31.40 * 1;
        iOpen = 31.71 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.26 * 1;
        iVol = 1303200 * 1;
        sVol = '1,303,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 31.28 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.80 * 1;
        iLow = 31.25 * 1;
        iVol = 1147800 * 1;
        sVol = '1,147,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 31.38 * 1;
        iOpen = 31.45 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.21 * 1;
        iVol = 1536500 * 1;
        sVol = '1,536,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 30.88 * 1;
        iOpen = 31.72 * 1;
        iHigh = 31.78 * 1;
        iLow = 30.83 * 1;
        iVol = 1613700 * 1;
        sVol = '1,613,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 30.67 * 1;
        iOpen = 30.82 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.06 * 1;
        iVol = 1314300 * 1;
        sVol = '1,314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 30.48 * 1;
        iOpen = 30.36 * 1;
        iHigh = 30.76 * 1;
        iLow = 30.36 * 1;
        iVol = 1222300 * 1;
        sVol = '1,222,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 30.37 * 1;
        iOpen = 30.57 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.05 * 1;
        iVol = 1393000 * 1;
        sVol = '1,393,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 29.08 * 1;
        iOpen = 30.24 * 1;
        iHigh = 30.24 * 1;
        iLow = 29.03 * 1;
        iVol = 1193400 * 1;
        sVol = '1,193,400';
            
        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 = 30.44 * 1;
        iOpen = 29.11 * 1;
        iHigh = 30.65 * 1;
        iLow = 29.11 * 1;
        iVol = 1686900 * 1;
        sVol = '1,686,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 30.58 * 1;
        iOpen = 30.35 * 1;
        iHigh = 30.93 * 1;
        iLow = 30.17 * 1;
        iVol = 835800 * 1;
        sVol = '835,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 30.75 * 1;
        iOpen = 30.82 * 1;
        iHigh = 31.23 * 1;
        iLow = 30.68 * 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(2018, 10, 27);
        iClose = 30.98 * 1;
        iOpen = 30.70 * 1;
        iHigh = 31.13 * 1;
        iLow = 30.70 * 1;
        iVol = 717300 * 1;
        sVol = '717,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 30.91 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.45 * 1;
        iLow = 30.69 * 1;
        iVol = 1301100 * 1;
        sVol = '1,301,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 31.24 * 1;
        iOpen = 30.61 * 1;
        iHigh = 31.40 * 1;
        iLow = 30.61 * 1;
        iVol = 1103100 * 1;
        sVol = '1,103,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 31.45 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.61 * 1;
        iLow = 30.90 * 1;
        iVol = 1220900 * 1;
        sVol = '1,220,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 31.69 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.00 * 1;
        iLow = 31.04 * 1;
        iVol = 1264400 * 1;
        sVol = '1,264,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 30.89 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.81 * 1;
        iLow = 30.84 * 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(2018, 11, 6);
        iClose = 30.85 * 1;
        iOpen = 30.45 * 1;
        iHigh = 30.92 * 1;
        iLow = 29.10 * 1;
        iVol = 1072400 * 1;
        sVol = '1,072,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 30.66 * 1;
        iOpen = 30.83 * 1;
        iHigh = 31.16 * 1;
        iLow = 30.48 * 1;
        iVol = 837200 * 1;
        sVol = '837,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 30.06 * 1;
        iOpen = 30.64 * 1;
        iHigh = 30.88 * 1;
        iLow = 29.80 * 1;
        iVol = 966100 * 1;
        sVol = '966,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 30.30 * 1;
        iOpen = 30.32 * 1;
        iHigh = 31.10 * 1;
        iLow = 30.15 * 1;
        iVol = 666300 * 1;
        sVol = '666,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 29.95 * 1;
        iOpen = 30.76 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.93 * 1;
        iVol = 810300 * 1;
        sVol = '810,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 28.75 * 1;
        iOpen = 29.96 * 1;
        iHigh = 30.20 * 1;
        iLow = 28.39 * 1;
        iVol = 1607600 * 1;
        sVol = '1,607,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 28.37 * 1;
        iOpen = 28.59 * 1;
        iHigh = 29.02 * 1;
        iLow = 28.26 * 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(2018, 11, 17);
        iClose = 27.62 * 1;
        iOpen = 28.23 * 1;
        iHigh = 28.46 * 1;
        iLow = 27.46 * 1;
        iVol = 1351700 * 1;
        sVol = '1,351,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 27.50 * 1;
        iOpen = 28.01 * 1;
        iHigh = 28.21 * 1;
        iLow = 27.37 * 1;
        iVol = 1387000 * 1;
        sVol = '1,387,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 27.37 * 1;
        iOpen = 27.91 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.06 * 1;
        iVol = 1430700 * 1;
        sVol = '1,430,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 26.62 * 1;
        iOpen = 27.36 * 1;
        iHigh = 27.46 * 1;
        iLow = 26.27 * 1;
        iVol = 4175000 * 1;
        sVol = '4,175,000';
            
        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 = 25.89 * 1;
        iOpen = 26.75 * 1;
        iHigh = 27.62 * 1;
        iLow = 25.85 * 1;
        iVol = 2594600 * 1;
        sVol = '2,594,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 25.22 * 1;
        iOpen = 25.62 * 1;
        iHigh = 26.15 * 1;
        iLow = 25.14 * 1;
        iVol = 828700 * 1;
        sVol = '828,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 26.62 * 1;
        iOpen = 25.35 * 1;
        iHigh = 26.66 * 1;
        iLow = 25.20 * 1;
        iVol = 2364300 * 1;
        sVol = '2,364,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 26.49 * 1;
        iOpen = 26.17 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.69 * 1;
        iVol = 952100 * 1;
        sVol = '952,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 26.46 * 1;
        iOpen = 26.46 * 1;
        iHigh = 26.84 * 1;
        iLow = 25.99 * 1;
        iVol = 1718500 * 1;
        sVol = '1,718,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 26.34 * 1;
        iOpen = 26.55 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.65 * 1;
        iVol = 1591400 * 1;
        sVol = '1,591,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 27.03 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.23 * 1;
        iLow = 25.92 * 1;
        iVol = 1863300 * 1;
        sVol = '1,863,300';
            
        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 = 26.96 * 1;
        iOpen = 26.95 * 1;
        iHigh = 27.61 * 1;
        iLow = 26.09 * 1;
        iVol = 757700 * 1;
        sVol = '757,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 27.95 * 1;
        iOpen = 27.27 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.26 * 1;
        iVol = 1655400 * 1;
        sVol = '1,655,400';
            
        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 = 28.39 * 1;
        iOpen = 28.01 * 1;
        iHigh = 28.65 * 1;
        iLow = 27.84 * 1;
        iVol = 1724900 * 1;
        sVol = '1,724,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 29.85 * 1;
        iOpen = 28.73 * 1;
        iHigh = 29.98 * 1;
        iLow = 28.73 * 1;
        iVol = 2177200 * 1;
        sVol = '2,177,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 29.89 * 1;
        iOpen = 29.94 * 1;
        iHigh = 30.27 * 1;
        iLow = 29.84 * 1;
        iVol = 2361700 * 1;
        sVol = '2,361,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 30.17 * 1;
        iOpen = 29.91 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.47 * 1;
        iVol = 1572300 * 1;
        sVol = '1,572,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 29.77 * 1;
        iOpen = 30.20 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.75 * 1;
        iVol = 2601200 * 1;
        sVol = '2,601,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 29.67 * 1;
        iOpen = 29.66 * 1;
        iHigh = 29.91 * 1;
        iLow = 29.26 * 1;
        iVol = 863200 * 1;
        sVol = '863,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 30.00 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.18 * 1;
        iLow = 29.65 * 1;
        iVol = 2541600 * 1;
        sVol = '2,541,600';
            
        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 = 29.87 * 1;
        iOpen = 29.98 * 1;
        iHigh = 30.44 * 1;
        iLow = 29.81 * 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(2019, 0, 17);
        iClose = 30.07 * 1;
        iOpen = 29.77 * 1;
        iHigh = 30.19 * 1;
        iLow = 29.77 * 1;
        iVol = 1023800 * 1;
        sVol = '1,023,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 30.44 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.60 * 1;
        iLow = 30.06 * 1;
        iVol = 1041500 * 1;
        sVol = '1,041,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 29.56 * 1;
        iOpen = 30.31 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.38 * 1;
        iVol = 1593000 * 1;
        sVol = '1,593,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 30.55 * 1;
        iOpen = 29.71 * 1;
        iHigh = 30.69 * 1;
        iLow = 29.71 * 1;
        iVol = 1589300 * 1;
        sVol = '1,589,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 30.72 * 1;
        iOpen = 30.55 * 1;
        iHigh = 30.87 * 1;
        iLow = 30.42 * 1;
        iVol = 1950800 * 1;
        sVol = '1,950,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 31.03 * 1;
        iOpen = 30.99 * 1;
        iHigh = 31.41 * 1;
        iLow = 30.75 * 1;
        iVol = 1196700 * 1;
        sVol = '1,196,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 30.96 * 1;
        iOpen = 30.87 * 1;
        iHigh = 31.30 * 1;
        iLow = 30.76 * 1;
        iVol = 721900 * 1;
        sVol = '721,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 31.15 * 1;
        iOpen = 30.96 * 1;
        iHigh = 31.38 * 1;
        iLow = 30.81 * 1;
        iVol = 510800 * 1;
        sVol = '510,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 30.80 * 1;
        iOpen = 31.12 * 1;
        iHigh = 31.23 * 1;
        iLow = 29.96 * 1;
        iVol = 1786500 * 1;
        sVol = '1,786,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 30.81 * 1;
        iOpen = 30.81 * 1;
        iHigh = 31.16 * 1;
        iLow = 30.57 * 1;
        iVol = 1125200 * 1;
        sVol = '1,125,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 31.15 * 1;
        iOpen = 30.92 * 1;
        iHigh = 31.15 * 1;
        iLow = 30.57 * 1;
        iVol = 995000 * 1;
        sVol = '995,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 31.49 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.71 * 1;
        iLow = 31.20 * 1;
        iVol = 1373100 * 1;
        sVol = '1,373,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 31.40 * 1;
        iOpen = 31.49 * 1;
        iHigh = 31.78 * 1;
        iLow = 31.33 * 1;
        iVol = 982600 * 1;
        sVol = '982,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 31.67 * 1;
        iOpen = 31.49 * 1;
        iHigh = 31.87 * 1;
        iLow = 31.49 * 1;
        iVol = 570600 * 1;
        sVol = '570,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 31.32 * 1;
        iOpen = 31.50 * 1;
        iHigh = 31.62 * 1;
        iLow = 31.02 * 1;
        iVol = 832600 * 1;
        sVol = '832,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 31.37 * 1;
        iOpen = 31.13 * 1;
        iHigh = 31.46 * 1;
        iLow = 31.01 * 1;
        iVol = 439400 * 1;
        sVol = '439,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 31.76 * 1;
        iOpen = 31.48 * 1;
        iHigh = 31.85 * 1;
        iLow = 31.46 * 1;
        iVol = 1131400 * 1;
        sVol = '1,131,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 32.12 * 1;
        iOpen = 31.88 * 1;
        iHigh = 32.26 * 1;
        iLow = 31.88 * 1;
        iVol = 934000 * 1;
        sVol = '934,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 32.60 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.73 * 1;
        iLow = 31.60 * 1;
        iVol = 941100 * 1;
        sVol = '941,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 33.04 * 1;
        iOpen = 32.45 * 1;
        iHigh = 33.23 * 1;
        iLow = 32.02 * 1;
        iVol = 1001300 * 1;
        sVol = '1,001,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 33.20 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.35 * 1;
        iLow = 33.06 * 1;
        iVol = 650300 * 1;
        sVol = '650,300';
            
        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 = 32.84 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.37 * 1;
        iLow = 32.82 * 1;
        iVol = 575900 * 1;
        sVol = '575,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 33.19 * 1;
        iOpen = 32.79 * 1;
        iHigh = 33.26 * 1;
        iLow = 32.79 * 1;
        iVol = 615700 * 1;
        sVol = '615,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 32.90 * 1;
        iOpen = 33.08 * 1;
        iHigh = 33.16 * 1;
        iLow = 32.68 * 1;
        iVol = 567700 * 1;
        sVol = '567,700';
            
        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 = 32.88 * 1;
        iOpen = 32.92 * 1;
        iHigh = 33.17 * 1;
        iLow = 32.73 * 1;
        iVol = 606700 * 1;
        sVol = '606,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 32.66 * 1;
        iOpen = 33.02 * 1;
        iHigh = 33.29 * 1;
        iLow = 32.64 * 1;
        iVol = 751100 * 1;
        sVol = '751,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 32.81 * 1;
        iOpen = 32.69 * 1;
        iHigh = 32.99 * 1;
        iLow = 32.50 * 1;
        iVol = 1123700 * 1;
        sVol = '1,123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 34.83 * 1;
        iOpen = 32.48 * 1;
        iHigh = 35.21 * 1;
        iLow = 32.48 * 1;
        iVol = 2567900 * 1;
        sVol = '2,567,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 36.10 * 1;
        iOpen = 34.78 * 1;
        iHigh = 36.52 * 1;
        iLow = 34.78 * 1;
        iVol = 1906200 * 1;
        sVol = '1,906,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 36.73 * 1;
        iOpen = 36.41 * 1;
        iHigh = 37.30 * 1;
        iLow = 36.20 * 1;
        iVol = 1712700 * 1;
        sVol = '1,712,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 36.74 * 1;
        iOpen = 36.67 * 1;
        iHigh = 37.01 * 1;
        iLow = 36.16 * 1;
        iVol = 1124200 * 1;
        sVol = '1,124,200';
            
        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 = 38.07 * 1;
        iOpen = 36.93 * 1;
        iHigh = 38.17 * 1;
        iLow = 36.85 * 1;
        iVol = 1778900 * 1;
        sVol = '1,778,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 38.20 * 1;
        iOpen = 37.97 * 1;
        iHigh = 38.31 * 1;
        iLow = 37.77 * 1;
        iVol = 1016600 * 1;
        sVol = '1,016,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 36.83 * 1;
        iOpen = 38.18 * 1;
        iHigh = 38.18 * 1;
        iLow = 36.78 * 1;
        iVol = 1488800 * 1;
        sVol = '1,488,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 36.82 * 1;
        iOpen = 36.35 * 1;
        iHigh = 36.84 * 1;
        iLow = 36.35 * 1;
        iVol = 952300 * 1;
        sVol = '952,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 37.97 * 1;
        iOpen = 36.91 * 1;
        iHigh = 37.97 * 1;
        iLow = 36.70 * 1;
        iVol = 909200 * 1;
        sVol = '909,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 38.42 * 1;
        iOpen = 37.97 * 1;
        iHigh = 38.77 * 1;
        iLow = 37.86 * 1;
        iVol = 1051600 * 1;
        sVol = '1,051,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 38.65 * 1;
        iOpen = 38.67 * 1;
        iHigh = 38.75 * 1;
        iLow = 38.37 * 1;
        iVol = 1338400 * 1;
        sVol = '1,338,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 38.54 * 1;
        iOpen = 38.78 * 1;
        iHigh = 38.95 * 1;
        iLow = 38.32 * 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(2019, 2, 15);
        iClose = 39.31 * 1;
        iOpen = 38.59 * 1;
        iHigh = 39.88 * 1;
        iLow = 38.46 * 1;
        iVol = 1627700 * 1;
        sVol = '1,627,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 38.50 * 1;
        iOpen = 39.23 * 1;
        iHigh = 39.32 * 1;
        iLow = 38.44 * 1;
        iVol = 841600 * 1;
        sVol = '841,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 38.22 * 1;
        iOpen = 38.64 * 1;
        iHigh = 38.75 * 1;
        iLow = 38.08 * 1;
        iVol = 712900 * 1;
        sVol = '712,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 37.26 * 1;
        iOpen = 38.26 * 1;
        iHigh = 38.26 * 1;
        iLow = 37.11 * 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(2019, 2, 21);
        iClose = 38.60 * 1;
        iOpen = 37.27 * 1;
        iHigh = 38.65 * 1;
        iLow = 37.21 * 1;
        iVol = 1553400 * 1;
        sVol = '1,553,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 37.80 * 1;
        iOpen = 38.50 * 1;
        iHigh = 38.50 * 1;
        iLow = 37.27 * 1;
        iVol = 948700 * 1;
        sVol = '948,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 37.99 * 1;
        iOpen = 37.85 * 1;
        iHigh = 38.27 * 1;
        iLow = 37.28 * 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(2019, 2, 26);
        iClose = 38.27 * 1;
        iOpen = 38.29 * 1;
        iHigh = 38.65 * 1;
        iLow = 37.98 * 1;
        iVol = 946000 * 1;
        sVol = '946,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 38.36 * 1;
        iOpen = 38.28 * 1;
        iHigh = 38.51 * 1;
        iLow = 38.09 * 1;
        iVol = 568300 * 1;
        sVol = '568,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 38.29 * 1;
        iOpen = 38.38 * 1;
        iHigh = 38.59 * 1;
        iLow = 38.09 * 1;
        iVol = 531400 * 1;
        sVol = '531,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 38.48 * 1;
        iOpen = 38.59 * 1;
        iHigh = 38.59 * 1;
        iLow = 38.03 * 1;
        iVol = 774900 * 1;
        sVol = '774,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 39.28 * 1;
        iOpen = 38.67 * 1;
        iHigh = 39.39 * 1;
        iLow = 38.46 * 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(2019, 3, 2);
        iClose = 39.47 * 1;
        iOpen = 39.32 * 1;
        iHigh = 39.85 * 1;
        iLow = 39.20 * 1;
        iVol = 1005000 * 1;
        sVol = '1,005,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 41.41 * 1;
        iOpen = 40.18 * 1;
        iHigh = 41.76 * 1;
        iLow = 39.95 * 1;
        iVol = 2045100 * 1;
        sVol = '2,045,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 42.40 * 1;
        iOpen = 41.57 * 1;
        iHigh = 42.59 * 1;
        iLow = 41.36 * 1;
        iVol = 1620500 * 1;
        sVol = '1,620,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 42.82 * 1;
        iOpen = 42.40 * 1;
        iHigh = 43.41 * 1;
        iLow = 42.10 * 1;
        iVol = 1457300 * 1;
        sVol = '1,457,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 42.51 * 1;
        iOpen = 42.84 * 1;
        iHigh = 43.00 * 1;
        iLow = 42.21 * 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(2019, 3, 9);
        iClose = 42.73 * 1;
        iOpen = 42.35 * 1;
        iHigh = 42.74 * 1;
        iLow = 42.18 * 1;
        iVol = 939900 * 1;
        sVol = '939,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 43.66 * 1;
        iOpen = 42.75 * 1;
        iHigh = 43.94 * 1;
        iLow = 42.75 * 1;
        iVol = 820500 * 1;
        sVol = '820,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 44.10 * 1;
        iOpen = 43.63 * 1;
        iHigh = 44.22 * 1;
        iLow = 43.49 * 1;
        iVol = 889000 * 1;
        sVol = '889,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 43.50 * 1;
        iOpen = 44.50 * 1;
        iHigh = 44.64 * 1;
        iLow = 43.50 * 1;
        iVol = 566700 * 1;
        sVol = '566,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 44.21 * 1;
        iOpen = 43.64 * 1;
        iHigh = 44.39 * 1;
        iLow = 43.36 * 1;
        iVol = 771500 * 1;
        sVol = '771,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 44.98 * 1;
        iOpen = 44.48 * 1;
        iHigh = 44.98 * 1;
        iLow = 44.15 * 1;
        iVol = 620100 * 1;
        sVol = '620,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 45.39 * 1;
        iOpen = 45.00 * 1;
        iHigh = 45.59 * 1;
        iLow = 44.93 * 1;
        iVol = 728300 * 1;
        sVol = '728,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 44.51 * 1;
        iOpen = 45.20 * 1;
        iHigh = 45.35 * 1;
        iLow = 44.49 * 1;
        iVol = 568700 * 1;
        sVol = '568,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 43.47 * 1;
        iOpen = 44.35 * 1;
        iHigh = 44.72 * 1;
        iLow = 43.37 * 1;
        iVol = 588500 * 1;
        sVol = '588,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 44.40 * 1;
        iOpen = 43.76 * 1;
        iHigh = 44.53 * 1;
        iLow = 43.59 * 1;
        iVol = 601700 * 1;
        sVol = '601,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 44.67 * 1;
        iOpen = 44.31 * 1;
        iHigh = 44.93 * 1;
        iLow = 44.15 * 1;
        iVol = 546500 * 1;
        sVol = '546,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 44.25 * 1;
        iOpen = 44.63 * 1;
        iHigh = 44.63 * 1;
        iLow = 43.84 * 1;
        iVol = 439200 * 1;
        sVol = '439,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 45.10 * 1;
        iOpen = 44.36 * 1;
        iHigh = 45.15 * 1;
        iLow = 44.15 * 1;
        iVol = 450200 * 1;
        sVol = '450,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 45.67 * 1;
        iOpen = 45.14 * 1;
        iHigh = 45.90 * 1;
        iLow = 45.13 * 1;
        iVol = 425700 * 1;
        sVol = '425,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 45.79 * 1;
        iOpen = 45.89 * 1;
        iHigh = 46.16 * 1;
        iLow = 45.41 * 1;
        iVol = 1148300 * 1;
        sVol = '1,148,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 45.39 * 1;
        iOpen = 45.78 * 1;
        iHigh = 46.07 * 1;
        iLow = 45.17 * 1;
        iVol = 525800 * 1;
        sVol = '525,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 43.72 * 1;
        iOpen = 45.42 * 1;
        iHigh = 45.45 * 1;
        iLow = 43.26 * 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(2019, 4, 3);
        iClose = 44.95 * 1;
        iOpen = 45.03 * 1;
        iHigh = 46.09 * 1;
        iLow = 43.69 * 1;
        iVol = 1298600 * 1;
        sVol = '1,298,600';
            
        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 = 60.48 * 1;
        iOpen = 50.55 * 1;
        iHigh = 63.18 * 1;
        iLow = 49.50 * 1;
        iVol = 16069500 * 1;
        sVol = '16,069,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 60.91 * 1;
        iOpen = 61.35 * 1;
        iHigh = 66.57 * 1;
        iLow = 60.03 * 1;
        iVol = 7164400 * 1;
        sVol = '7,164,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 60.93 * 1;
        iOpen = 59.68 * 1;
        iHigh = 64.41 * 1;
        iLow = 59.13 * 1;
        iVol = 3257400 * 1;
        sVol = '3,257,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 61.18 * 1;
        iOpen = 60.32 * 1;
        iHigh = 61.66 * 1;
        iLow = 59.90 * 1;
        iVol = 1691300 * 1;
        sVol = '1,691,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 61.81 * 1;
        iOpen = 61.09 * 1;
        iHigh = 62.69 * 1;
        iLow = 60.77 * 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(2019, 4, 13);
        iClose = 58.00 * 1;
        iOpen = 60.90 * 1;
        iHigh = 61.23 * 1;
        iLow = 57.49 * 1;
        iVol = 1823200 * 1;
        sVol = '1,823,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 56.91 * 1;
        iOpen = 58.51 * 1;
        iHigh = 58.52 * 1;
        iLow = 56.39 * 1;
        iVol = 2912500 * 1;
        sVol = '2,912,500';
            
        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 = 57.31 * 1;
        iOpen = 56.39 * 1;
        iHigh = 57.47 * 1;
        iLow = 55.90 * 1;
        iVol = 2036100 * 1;
        sVol = '2,036,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 57.62 * 1;
        iOpen = 57.50 * 1;
        iHigh = 58.49 * 1;
        iLow = 57.23 * 1;
        iVol = 1205900 * 1;
        sVol = '1,205,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 56.91 * 1;
        iOpen = 57.50 * 1;
        iHigh = 57.96 * 1;
        iLow = 56.78 * 1;
        iVol = 1143300 * 1;
        sVol = '1,143,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 56.40 * 1;
        iOpen = 56.52 * 1;
        iHigh = 56.83 * 1;
        iLow = 55.54 * 1;
        iVol = 960400 * 1;
        sVol = '960,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 56.59 * 1;
        iOpen = 56.47 * 1;
        iHigh = 57.05 * 1;
        iLow = 56.15 * 1;
        iVol = 1212800 * 1;
        sVol = '1,212,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 54.69 * 1;
        iOpen = 56.17 * 1;
        iHigh = 56.17 * 1;
        iLow = 54.61 * 1;
        iVol = 873300 * 1;
        sVol = '873,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 54.54 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.69 * 1;
        iLow = 52.56 * 1;
        iVol = 1139300 * 1;
        sVol = '1,139,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 55.27 * 1;
        iOpen = 54.92 * 1;
        iHigh = 55.30 * 1;
        iLow = 54.35 * 1;
        iVol = 811900 * 1;
        sVol = '811,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 54.11 * 1;
        iOpen = 54.79 * 1;
        iHigh = 56.10 * 1;
        iLow = 54.07 * 1;
        iVol = 989800 * 1;
        sVol = '989,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 54.47 * 1;
        iOpen = 53.64 * 1;
        iHigh = 54.52 * 1;
        iLow = 53.18 * 1;
        iVol = 798400 * 1;
        sVol = '798,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 55.49 * 1;
        iOpen = 54.29 * 1;
        iHigh = 56.32 * 1;
        iLow = 54.29 * 1;
        iVol = 903000 * 1;
        sVol = '903,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 53.68 * 1;
        iOpen = 54.99 * 1;
        iHigh = 55.49 * 1;
        iLow = 53.41 * 1;
        iVol = 1192100 * 1;
        sVol = '1,192,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 53.61 * 1;
        iOpen = 53.45 * 1;
        iHigh = 55.30 * 1;
        iLow = 53.45 * 1;
        iVol = 1324900 * 1;
        sVol = '1,324,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 54.54 * 1;
        iOpen = 54.38 * 1;
        iHigh = 54.82 * 1;
        iLow = 53.61 * 1;
        iVol = 1183100 * 1;
        sVol = '1,183,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 53.66 * 1;
        iOpen = 54.80 * 1;
        iHigh = 55.89 * 1;
        iLow = 53.48 * 1;
        iVol = 1205500 * 1;
        sVol = '1,205,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 52.99 * 1;
        iOpen = 53.55 * 1;
        iHigh = 54.42 * 1;
        iLow = 52.33 * 1;
        iVol = 1395500 * 1;
        sVol = '1,395,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 51.32 * 1;
        iOpen = 53.29 * 1;
        iHigh = 53.78 * 1;
        iLow = 51.23 * 1;
        iVol = 1142600 * 1;
        sVol = '1,142,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 50.89 * 1;
        iOpen = 51.36 * 1;
        iHigh = 51.88 * 1;
        iLow = 50.35 * 1;
        iVol = 1529100 * 1;
        sVol = '1,529,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 51.03 * 1;
        iOpen = 51.10 * 1;
        iHigh = 51.62 * 1;
        iLow = 50.22 * 1;
        iVol = 1197300 * 1;
        sVol = '1,197,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 51.32 * 1;
        iOpen = 51.40 * 1;
        iHigh = 51.97 * 1;
        iLow = 50.65 * 1;
        iVol = 1025900 * 1;
        sVol = '1,025,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 51.80 * 1;
        iOpen = 51.48 * 1;
        iHigh = 52.13 * 1;
        iLow = 50.45 * 1;
        iVol = 1292900 * 1;
        sVol = '1,292,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 51.65 * 1;
        iOpen = 51.69 * 1;
        iHigh = 52.30 * 1;
        iLow = 51.32 * 1;
        iVol = 556000 * 1;
        sVol = '556,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 53.48 * 1;
        iOpen = 51.54 * 1;
        iHigh = 53.51 * 1;
        iLow = 51.19 * 1;
        iVol = 910200 * 1;
        sVol = '910,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 53.07 * 1;
        iOpen = 53.86 * 1;
        iHigh = 55.05 * 1;
        iLow = 52.99 * 1;
        iVol = 1104700 * 1;
        sVol = '1,104,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 52.85 * 1;
        iOpen = 53.06 * 1;
        iHigh = 53.39 * 1;
        iLow = 52.08 * 1;
        iVol = 804500 * 1;
        sVol = '804,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 53.57 * 1;
        iOpen = 53.25 * 1;
        iHigh = 53.59 * 1;
        iLow = 52.61 * 1;
        iVol = 949000 * 1;
        sVol = '949,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 54.05 * 1;
        iOpen = 53.22 * 1;
        iHigh = 54.68 * 1;
        iLow = 52.60 * 1;
        iVol = 1961900 * 1;
        sVol = '1,961,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 53.53 * 1;
        iOpen = 54.14 * 1;
        iHigh = 54.60 * 1;
        iLow = 53.03 * 1;
        iVol = 1142000 * 1;
        sVol = '1,142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 53.45 * 1;
        iOpen = 53.31 * 1;
        iHigh = 53.87 * 1;
        iLow = 53.02 * 1;
        iVol = 1587500 * 1;
        sVol = '1,587,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 53.87 * 1;
        iOpen = 53.49 * 1;
        iHigh = 54.42 * 1;
        iLow = 53.33 * 1;
        iVol = 1258500 * 1;
        sVol = '1,258,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 53.20 * 1;
        iOpen = 52.99 * 1;
        iHigh = 53.69 * 1;
        iLow = 51.90 * 1;
        iVol = 1605800 * 1;
        sVol = '1,605,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 53.63 * 1;
        iOpen = 53.36 * 1;
        iHigh = 54.18 * 1;
        iLow = 53.05 * 1;
        iVol = 8519400 * 1;
        sVol = '8,519,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 54.30 * 1;
        iOpen = 54.72 * 1;
        iHigh = 55.37 * 1;
        iLow = 53.84 * 1;
        iVol = 1420300 * 1;
        sVol = '1,420,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 54.66 * 1;
        iOpen = 54.24 * 1;
        iHigh = 55.81 * 1;
        iLow = 53.93 * 1;
        iVol = 1292500 * 1;
        sVol = '1,292,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 57.30 * 1;
        iOpen = 55.12 * 1;
        iHigh = 57.37 * 1;
        iLow = 54.92 * 1;
        iVol = 1260400 * 1;
        sVol = '1,260,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 57.31 * 1;
        iOpen = 56.94 * 1;
        iHigh = 57.51 * 1;
        iLow = 56.53 * 1;
        iVol = 1123500 * 1;
        sVol = '1,123,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 55.99 * 1;
        iOpen = 57.19 * 1;
        iHigh = 57.19 * 1;
        iLow = 55.96 * 1;
        iVol = 886300 * 1;
        sVol = '886,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 55.10 * 1;
        iOpen = 56.10 * 1;
        iHigh = 56.30 * 1;
        iLow = 55.00 * 1;
        iVol = 1160000 * 1;
        sVol = '1,160,000';
            
        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 = 57.36 * 1;
        iOpen = 55.31 * 1;
        iHigh = 57.80 * 1;
        iLow = 54.91 * 1;
        iVol = 1531900 * 1;
        sVol = '1,531,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 58.92 * 1;
        iOpen = 57.46 * 1;
        iHigh = 59.58 * 1;
        iLow = 57.43 * 1;
        iVol = 1792800 * 1;
        sVol = '1,792,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 59.05 * 1;
        iOpen = 58.84 * 1;
        iHigh = 59.49 * 1;
        iLow = 58.02 * 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(2019, 6, 15);
        iClose = 59.20 * 1;
        iOpen = 59.37 * 1;
        iHigh = 59.38 * 1;
        iLow = 58.51 * 1;
        iVol = 582500 * 1;
        sVol = '582,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 58.53 * 1;
        iOpen = 59.11 * 1;
        iHigh = 59.38 * 1;
        iLow = 58.39 * 1;
        iVol = 725600 * 1;
        sVol = '725,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 56.38 * 1;
        iOpen = 58.51 * 1;
        iHigh = 58.51 * 1;
        iLow = 56.34 * 1;
        iVol = 888400 * 1;
        sVol = '888,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 56.13 * 1;
        iOpen = 56.15 * 1;
        iHigh = 56.25 * 1;
        iLow = 55.24 * 1;
        iVol = 681400 * 1;
        sVol = '681,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 55.89 * 1;
        iOpen = 56.19 * 1;
        iHigh = 57.21 * 1;
        iLow = 55.47 * 1;
        iVol = 660500 * 1;
        sVol = '660,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 55.64 * 1;
        iOpen = 55.94 * 1;
        iHigh = 56.61 * 1;
        iLow = 55.19 * 1;
        iVol = 983200 * 1;
        sVol = '983,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 54.30 * 1;
        iOpen = 55.84 * 1;
        iHigh = 56.15 * 1;
        iLow = 53.70 * 1;
        iVol = 1617600 * 1;
        sVol = '1,617,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 55.56 * 1;
        iOpen = 54.14 * 1;
        iHigh = 55.64 * 1;
        iLow = 53.84 * 1;
        iVol = 1066000 * 1;
        sVol = '1,066,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 56.29 * 1;
        iOpen = 55.68 * 1;
        iHigh = 56.83 * 1;
        iLow = 55.68 * 1;
        iVol = 1114400 * 1;
        sVol = '1,114,400';
            
        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 = 52.85 * 1;
        iOpen = 56.55 * 1;
        iHigh = 57.35 * 1;
        iLow = 51.91 * 1;
        iVol = 2278800 * 1;
        sVol = '2,278,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 53.00 * 1;
        iOpen = 52.78 * 1;
        iHigh = 53.72 * 1;
        iLow = 52.71 * 1;
        iVol = 1274900 * 1;
        sVol = '1,274,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 50.92 * 1;
        iOpen = 51.90 * 1;
        iHigh = 52.00 * 1;
        iLow = 47.94 * 1;
        iVol = 2273000 * 1;
        sVol = '2,273,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 50.25 * 1;
        iOpen = 50.73 * 1;
        iHigh = 51.40 * 1;
        iLow = 49.70 * 1;
        iVol = 1588400 * 1;
        sVol = '1,588,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 50.19 * 1;
        iOpen = 50.44 * 1;
        iHigh = 51.88 * 1;
        iLow = 50.02 * 1;
        iVol = 1060900 * 1;
        sVol = '1,060,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 49.37 * 1;
        iOpen = 50.19 * 1;
        iHigh = 50.34 * 1;
        iLow = 49.20 * 1;
        iVol = 691900 * 1;
        sVol = '691,900';
            
        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 = 48.92 * 1;
        iOpen = 48.89 * 1;
        iHigh = 49.20 * 1;
        iLow = 47.90 * 1;
        iVol = 803200 * 1;
        sVol = '803,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 49.03 * 1;
        iOpen = 49.44 * 1;
        iHigh = 51.43 * 1;
        iLow = 48.29 * 1;
        iVol = 1062900 * 1;
        sVol = '1,062,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 46.78 * 1;
        iOpen = 47.04 * 1;
        iHigh = 47.98 * 1;
        iLow = 44.11 * 1;
        iVol = 1610100 * 1;
        sVol = '1,610,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 47.06 * 1;
        iOpen = 46.75 * 1;
        iHigh = 47.37 * 1;
        iLow = 45.81 * 1;
        iVol = 1058300 * 1;
        sVol = '1,058,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 45.22 * 1;
        iOpen = 46.83 * 1;
        iHigh = 46.83 * 1;
        iLow = 44.84 * 1;
        iVol = 858700 * 1;
        sVol = '858,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 45.45 * 1;
        iOpen = 44.78 * 1;
        iHigh = 45.50 * 1;
        iLow = 43.76 * 1;
        iVol = 1457900 * 1;
        sVol = '1,457,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 47.50 * 1;
        iOpen = 45.44 * 1;
        iHigh = 47.76 * 1;
        iLow = 45.03 * 1;
        iVol = 1834500 * 1;
        sVol = '1,834,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 43.40 * 1;
        iOpen = 45.24 * 1;
        iHigh = 45.96 * 1;
        iLow = 42.15 * 1;
        iVol = 2350400 * 1;
        sVol = '2,350,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 44.21 * 1;
        iOpen = 43.70 * 1;
        iHigh = 44.49 * 1;
        iLow = 43.35 * 1;
        iVol = 993500 * 1;
        sVol = '993,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 44.62 * 1;
        iOpen = 44.40 * 1;
        iHigh = 45.24 * 1;
        iLow = 44.34 * 1;
        iVol = 981600 * 1;
        sVol = '981,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 44.88 * 1;
        iOpen = 45.18 * 1;
        iHigh = 46.35 * 1;
        iLow = 44.88 * 1;
        iVol = 544900 * 1;
        sVol = '544,900';
            
        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 = 44.47 * 1;
        iOpen = 44.66 * 1;
        iHigh = 45.23 * 1;
        iLow = 44.27 * 1;
        iVol = 461500 * 1;
        sVol = '461,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 43.25 * 1;
        iOpen = 42.99 * 1;
        iHigh = 43.89 * 1;
        iLow = 42.00 * 1;
        iVol = 1386100 * 1;
        sVol = '1,386,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 44.39 * 1;
        iOpen = 43.44 * 1;
        iHigh = 44.60 * 1;
        iLow = 43.33 * 1;
        iVol = 713200 * 1;
        sVol = '713,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 43.10 * 1;
        iOpen = 44.08 * 1;
        iHigh = 44.34 * 1;
        iLow = 42.39 * 1;
        iVol = 1035700 * 1;
        sVol = '1,035,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 43.21 * 1;
        iOpen = 43.61 * 1;
        iHigh = 44.11 * 1;
        iLow = 42.63 * 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(2019, 7, 27);
        iClose = 42.93 * 1;
        iOpen = 43.62 * 1;
        iHigh = 44.05 * 1;
        iLow = 42.83 * 1;
        iVol = 950000 * 1;
        sVol = '950,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 44.50 * 1;
        iOpen = 42.67 * 1;
        iHigh = 44.66 * 1;
        iLow = 42.67 * 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(2019, 7, 29);
        iClose = 44.25 * 1;
        iOpen = 44.32 * 1;
        iHigh = 44.75 * 1;
        iLow = 43.96 * 1;
        iVol = 795600 * 1;
        sVol = '795,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 44.57 * 1;
        iOpen = 44.63 * 1;
        iHigh = 45.42 * 1;
        iLow = 44.20 * 1;
        iVol = 624100 * 1;
        sVol = '624,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 42.35 * 1;
        iOpen = 43.90 * 1;
        iHigh = 44.45 * 1;
        iLow = 41.92 * 1;
        iVol = 1613700 * 1;
        sVol = '1,613,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 42.95 * 1;
        iOpen = 42.61 * 1;
        iHigh = 43.80 * 1;
        iLow = 42.61 * 1;
        iVol = 1061700 * 1;
        sVol = '1,061,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 43.86 * 1;
        iOpen = 43.31 * 1;
        iHigh = 43.97 * 1;
        iLow = 42.48 * 1;
        iVol = 625400 * 1;
        sVol = '625,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 43.87 * 1;
        iOpen = 43.93 * 1;
        iHigh = 44.69 * 1;
        iLow = 43.58 * 1;
        iVol = 729200 * 1;
        sVol = '729,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 43.30 * 1;
        iOpen = 44.02 * 1;
        iHigh = 44.36 * 1;
        iLow = 42.69 * 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(2019, 8, 10);
        iClose = 44.58 * 1;
        iOpen = 43.12 * 1;
        iHigh = 44.59 * 1;
        iLow = 42.84 * 1;
        iVol = 874700 * 1;
        sVol = '874,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 44.54 * 1;
        iOpen = 44.50 * 1;
        iHigh = 44.58 * 1;
        iLow = 43.64 * 1;
        iVol = 1062200 * 1;
        sVol = '1,062,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 44.27 * 1;
        iOpen = 44.52 * 1;
        iHigh = 44.56 * 1;
        iLow = 43.84 * 1;
        iVol = 813100 * 1;
        sVol = '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, 8, 13);
        iClose = 44.06 * 1;
        iOpen = 44.73 * 1;
        iHigh = 44.73 * 1;
        iLow = 43.79 * 1;
        iVol = 791600 * 1;
        sVol = '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, 8, 16);
        iClose = 44.46 * 1;
        iOpen = 43.80 * 1;
        iHigh = 44.58 * 1;
        iLow = 43.20 * 1;
        iVol = 525300 * 1;
        sVol = '525,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 44.46 * 1;
        iOpen = 44.25 * 1;
        iHigh = 44.93 * 1;
        iLow = 43.92 * 1;
        iVol = 777400 * 1;
        sVol = '777,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 45.42 * 1;
        iOpen = 44.49 * 1;
        iHigh = 45.73 * 1;
        iLow = 44.39 * 1;
        iVol = 916100 * 1;
        sVol = '916,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 44.12 * 1;
        iOpen = 45.63 * 1;
        iHigh = 45.63 * 1;
        iLow = 44.04 * 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(2019, 8, 20);
        iClose = 43.75 * 1;
        iOpen = 44.17 * 1;
        iHigh = 44.50 * 1;
        iLow = 43.52 * 1;
        iVol = 724200 * 1;
        sVol = '724,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 44.03 * 1;
        iOpen = 43.44 * 1;
        iHigh = 44.15 * 1;
        iLow = 43.11 * 1;
        iVol = 490400 * 1;
        sVol = '490,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 42.70 * 1;
        iOpen = 43.83 * 1;
        iHigh = 44.15 * 1;
        iLow = 42.60 * 1;
        iVol = 776400 * 1;
        sVol = '776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 42.30 * 1;
        iOpen = 42.54 * 1;
        iHigh = 42.80 * 1;
        iLow = 41.54 * 1;
        iVol = 510000 * 1;
        sVol = '510,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 42.55 * 1;
        iOpen = 42.48 * 1;
        iHigh = 42.83 * 1;
        iLow = 41.62 * 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(2019, 8, 27);
        iClose = 41.81 * 1;
        iOpen = 42.59 * 1;
        iHigh = 42.62 * 1;
        iLow = 41.45 * 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(2019, 8, 30);
        iClose = 42.74 * 1;
        iOpen = 41.86 * 1;
        iHigh = 43.02 * 1;
        iLow = 41.72 * 1;
        iVol = 632600 * 1;
        sVol = '632,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 42.26 * 1;
        iOpen = 42.95 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.19 * 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(2019, 9, 2);
        iClose = 41.34 * 1;
        iOpen = 41.89 * 1;
        iHigh = 41.89 * 1;
        iLow = 41.06 * 1;
        iVol = 659400 * 1;
        sVol = '659,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 41.41 * 1;
        iOpen = 41.54 * 1;
        iHigh = 41.57 * 1;
        iLow = 40.38 * 1;
        iVol = 776400 * 1;
        sVol = '776,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 41.61 * 1;
        iOpen = 41.52 * 1;
        iHigh = 41.91 * 1;
        iLow = 41.31 * 1;
        iVol = 625500 * 1;
        sVol = '625,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 41.00 * 1;
        iOpen = 41.41 * 1;
        iHigh = 41.73 * 1;
        iLow = 40.76 * 1;
        iVol = 1036400 * 1;
        sVol = '1,036,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 38.62 * 1;
        iOpen = 40.89 * 1;
        iHigh = 40.89 * 1;
        iLow = 38.46 * 1;
        iVol = 1088800 * 1;
        sVol = '1,088,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 39.87 * 1;
        iOpen = 39.00 * 1;
        iHigh = 40.08 * 1;
        iLow = 38.69 * 1;
        iVol = 1091600 * 1;
        sVol = '1,091,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 40.25 * 1;
        iOpen = 39.76 * 1;
        iHigh = 40.81 * 1;
        iLow = 39.76 * 1;
        iVol = 952800 * 1;
        sVol = '952,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 41.05 * 1;
        iOpen = 40.73 * 1;
        iHigh = 41.55 * 1;
        iLow = 40.73 * 1;
        iVol = 496000 * 1;
        sVol = '496,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 40.41 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.66 * 1;
        iLow = 40.00 * 1;
        iVol = 464700 * 1;
        sVol = '464,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 41.05 * 1;
        iOpen = 40.53 * 1;
        iHigh = 41.45 * 1;
        iLow = 40.03 * 1;
        iVol = 935700 * 1;
        sVol = '935,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 41.40 * 1;
        iOpen = 40.81 * 1;
        iHigh = 41.58 * 1;
        iLow = 40.80 * 1;
        iVol = 593300 * 1;
        sVol = '593,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 42.66 * 1;
        iOpen = 41.70 * 1;
        iHigh = 42.72 * 1;
        iLow = 41.06 * 1;
        iVol = 912000 * 1;
        sVol = '912,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 42.11 * 1;
        iOpen = 42.63 * 1;
        iHigh = 42.99 * 1;
        iLow = 42.03 * 1;
        iVol = 559000 * 1;
        sVol = '559,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 42.43 * 1;
        iOpen = 42.40 * 1;
        iHigh = 43.03 * 1;
        iLow = 42.23 * 1;
        iVol = 389200 * 1;
        sVol = '389,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 42.20 * 1;
        iOpen = 42.40 * 1;
        iHigh = 42.66 * 1;
        iLow = 41.99 * 1;
        iVol = 363600 * 1;
        sVol = '363,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 42.00 * 1;
        iOpen = 42.02 * 1;
        iHigh = 42.32 * 1;
        iLow = 41.76 * 1;
        iVol = 371600 * 1;
        sVol = '371,600';
            
        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 = 41.60 * 1;
        iOpen = 42.34 * 1;
        iHigh = 42.34 * 1;
        iLow = 40.78 * 1;
        iVol = 577200 * 1;
        sVol = '577,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 41.57 * 1;
        iOpen = 41.59 * 1;
        iHigh = 42.60 * 1;
        iLow = 41.48 * 1;
        iVol = 395900 * 1;
        sVol = '395,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 42.32 * 1;
        iOpen = 41.77 * 1;
        iHigh = 42.73 * 1;
        iLow = 41.77 * 1;
        iVol = 396700 * 1;
        sVol = '396,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 41.76 * 1;
        iOpen = 42.24 * 1;
        iHigh = 42.45 * 1;
        iLow = 41.68 * 1;
        iVol = 216300 * 1;
        sVol = '216,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 40.16 * 1;
        iOpen = 41.85 * 1;
        iHigh = 41.85 * 1;
        iLow = 39.55 * 1;
        iVol = 891300 * 1;
        sVol = '891,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 39.84 * 1;
        iOpen = 40.08 * 1;
        iHigh = 40.18 * 1;
        iLow = 39.32 * 1;
        iVol = 598200 * 1;
        sVol = '598,200';
            
        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 = 40.15 * 1;
        iOpen = 39.99 * 1;
        iHigh = 40.65 * 1;
        iLow = 39.86 * 1;
        iVol = 404900 * 1;
        sVol = '404,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 40.01 * 1;
        iOpen = 40.70 * 1;
        iHigh = 40.76 * 1;
        iLow = 39.59 * 1;
        iVol = 762400 * 1;
        sVol = '762,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 38.76 * 1;
        iOpen = 40.13 * 1;
        iHigh = 40.44 * 1;
        iLow = 38.63 * 1;
        iVol = 1520800 * 1;
        sVol = '1,520,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 37.94 * 1;
        iOpen = 37.15 * 1;
        iHigh = 38.90 * 1;
        iLow = 36.44 * 1;
        iVol = 2122100 * 1;
        sVol = '2,122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 38.24 * 1;
        iOpen = 38.02 * 1;
        iHigh = 38.76 * 1;
        iLow = 37.38 * 1;
        iVol = 935500 * 1;
        sVol = '935,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 39.29 * 1;
        iOpen = 38.37 * 1;
        iHigh = 39.39 * 1;
        iLow = 37.18 * 1;
        iVol = 688900 * 1;
        sVol = '688,900';
            
        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 = 39.67 * 1;
        iOpen = 39.05 * 1;
        iHigh = 40.33 * 1;
        iLow = 38.48 * 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(2019, 10, 12);
        iClose = 39.31 * 1;
        iOpen = 39.42 * 1;
        iHigh = 40.07 * 1;
        iLow = 39.02 * 1;
        iVol = 715200 * 1;
        sVol = '715,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 38.00 * 1;
        iOpen = 38.95 * 1;
        iHigh = 39.23 * 1;
        iLow = 37.62 * 1;
        iVol = 1138400 * 1;
        sVol = '1,138,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 37.65 * 1;
        iOpen = 37.82 * 1;
        iHigh = 38.69 * 1;
        iLow = 37.38 * 1;
        iVol = 813600 * 1;
        sVol = '813,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 37.78 * 1;
        iOpen = 37.96 * 1;
        iHigh = 38.29 * 1;
        iLow = 37.48 * 1;
        iVol = 590400 * 1;
        sVol = '590,400';
            
        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 = 38.33 * 1;
        iOpen = 37.68 * 1;
        iHigh = 38.44 * 1;
        iLow = 36.98 * 1;
        iVol = 768900 * 1;
        sVol = '768,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 37.68 * 1;
        iOpen = 37.27 * 1;
        iHigh = 38.13 * 1;
        iLow = 36.93 * 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(2019, 10, 20);
        iClose = 36.29 * 1;
        iOpen = 37.68 * 1;
        iHigh = 37.81 * 1;
        iLow = 36.19 * 1;
        iVol = 1454400 * 1;
        sVol = '1,454,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 34.77 * 1;
        iOpen = 36.48 * 1;
        iHigh = 36.57 * 1;
        iLow = 34.50 * 1;
        iVol = 1598000 * 1;
        sVol = '1,598,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 35.68 * 1;
        iOpen = 34.90 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.69 * 1;
        iVol = 1335400 * 1;
        sVol = '1,335,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 35.84 * 1;
        iOpen = 35.51 * 1;
        iHigh = 36.86 * 1;
        iLow = 35.51 * 1;
        iVol = 1305100 * 1;
        sVol = '1,305,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 35.59 * 1;
        iOpen = 35.92 * 1;
        iHigh = 35.92 * 1;
        iLow = 34.88 * 1;
        iVol = 1104900 * 1;
        sVol = '1,104,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 35.10 * 1;
        iOpen = 35.46 * 1;
        iHigh = 35.64 * 1;
        iLow = 34.20 * 1;
        iVol = 1103300 * 1;
        sVol = '1,103,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 34.83 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.01 * 1;
        iLow = 34.61 * 1;
        iVol = 241300 * 1;
        sVol = '241,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 33.91 * 1;
        iOpen = 34.76 * 1;
        iHigh = 34.78 * 1;
        iLow = 33.75 * 1;
        iVol = 973900 * 1;
        sVol = '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, 11, 3);
        iClose = 34.11 * 1;
        iOpen = 33.70 * 1;
        iHigh = 34.46 * 1;
        iLow = 32.91 * 1;
        iVol = 1352300 * 1;
        sVol = '1,352,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 33.46 * 1;
        iOpen = 34.34 * 1;
        iHigh = 34.49 * 1;
        iLow = 33.35 * 1;
        iVol = 1174800 * 1;
        sVol = '1,174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 32.87 * 1;
        iOpen = 33.57 * 1;
        iHigh = 33.57 * 1;
        iLow = 32.43 * 1;
        iVol = 1187500 * 1;
        sVol = '1,187,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 32.78 * 1;
        iOpen = 33.04 * 1;
        iHigh = 33.29 * 1;
        iLow = 32.63 * 1;
        iVol = 726300 * 1;
        sVol = '726,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 32.66 * 1;
        iOpen = 32.82 * 1;
        iHigh = 33.56 * 1;
        iLow = 32.62 * 1;
        iVol = 942500 * 1;
        sVol = '942,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 31.97 * 1;
        iOpen = 32.65 * 1;
        iHigh = 32.69 * 1;
        iLow = 31.77 * 1;
        iVol = 2842600 * 1;
        sVol = '2,842,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 31.73 * 1;
        iOpen = 32.12 * 1;
        iHigh = 32.47 * 1;
        iLow = 31.71 * 1;
        iVol = 609900 * 1;
        sVol = '609,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 30.95 * 1;
        iOpen = 31.69 * 1;
        iHigh = 31.72 * 1;
        iLow = 30.92 * 1;
        iVol = 1449800 * 1;
        sVol = '1,449,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 30.44 * 1;
        iOpen = 31.05 * 1;
        iHigh = 31.35 * 1;
        iLow = 30.17 * 1;
        iVol = 1142300 * 1;
        sVol = '1,142,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 30.42 * 1;
        iOpen = 30.42 * 1;
        iHigh = 31.07 * 1;
        iLow = 30.21 * 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(2019, 11, 17);
        iClose = 31.07 * 1;
        iOpen = 30.36 * 1;
        iHigh = 31.14 * 1;
        iLow = 30.24 * 1;
        iVol = 1416000 * 1;
        sVol = '1,416,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 31.49 * 1;
        iOpen = 31.11 * 1;
        iHigh = 31.68 * 1;
        iLow = 31.03 * 1;
        iVol = 779100 * 1;
        sVol = '779,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 32.52 * 1;
        iOpen = 31.40 * 1;
        iHigh = 32.52 * 1;
        iLow = 31.29 * 1;
        iVol = 1155200 * 1;
        sVol = '1,155,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 33.68 * 1;
        iOpen = 32.73 * 1;
        iHigh = 33.75 * 1;
        iLow = 32.26 * 1;
        iVol = 1971300 * 1;
        sVol = '1,971,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 33.57 * 1;
        iOpen = 33.76 * 1;
        iHigh = 33.82 * 1;
        iLow = 33.24 * 1;
        iVol = 869000 * 1;
        sVol = '869,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 32.92 * 1;
        iOpen = 33.42 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.59 * 1;
        iVol = 449200 * 1;
        sVol = '449,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 33.65 * 1;
        iOpen = 33.00 * 1;
        iHigh = 33.73 * 1;
        iLow = 32.79 * 1;
        iVol = 495700 * 1;
        sVol = '495,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 33.67 * 1;
        iOpen = 33.70 * 1;
        iHigh = 33.78 * 1;
        iLow = 33.38 * 1;
        iVol = 730900 * 1;
        sVol = '730,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 32.90 * 1;
        iOpen = 33.68 * 1;
        iHigh = 33.68 * 1;
        iLow = 32.61 * 1;
        iVol = 763600 * 1;
        sVol = '763,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 33.34 * 1;
        iOpen = 32.83 * 1;
        iHigh = 33.43 * 1;
        iLow = 32.64 * 1;
        iVol = 725000 * 1;
        sVol = '725,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 32.04 * 1;
        iOpen = 33.47 * 1;
        iHigh = 33.64 * 1;
        iLow = 31.54 * 1;
        iVol = 1648900 * 1;
        sVol = '1,648,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 32.00 * 1;
        iOpen = 31.69 * 1;
        iHigh = 32.20 * 1;
        iLow = 30.78 * 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, 0, 6);
        iClose = 31.76 * 1;
        iOpen = 32.04 * 1;
        iHigh = 32.48 * 1;
        iLow = 31.23 * 1;
        iVol = 909600 * 1;
        sVol = '909,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 31.62 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.64 * 1;
        iLow = 31.55 * 1;
        iVol = 953600 * 1;
        sVol = '953,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 31.88 * 1;
        iOpen = 31.59 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.20 * 1;
        iVol = 1887100 * 1;
        sVol = '1,887,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 31.21 * 1;
        iOpen = 31.98 * 1;
        iHigh = 32.05 * 1;
        iLow = 30.87 * 1;
        iVol = 994800 * 1;
        sVol = '994,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 31.20 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.33 * 1;
        iLow = 30.78 * 1;
        iVol = 1067800 * 1;
        sVol = '1,067,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 31.86 * 1;
        iOpen = 31.31 * 1;
        iHigh = 31.93 * 1;
        iLow = 31.01 * 1;
        iVol = 1030500 * 1;
        sVol = '1,030,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 32.46 * 1;
        iOpen = 31.91 * 1;
        iHigh = 32.76 * 1;
        iLow = 31.60 * 1;
        iVol = 1119800 * 1;
        sVol = '1,119,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 34.00 * 1;
        iOpen = 32.34 * 1;
        iHigh = 34.04 * 1;
        iLow = 32.32 * 1;
        iVol = 1326900 * 1;
        sVol = '1,326,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 33.75 * 1;
        iOpen = 34.11 * 1;
        iHigh = 34.31 * 1;
        iLow = 33.53 * 1;
        iVol = 1002300 * 1;
        sVol = '1,002,300';
            
        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 = 33.46 * 1;
        iOpen = 33.85 * 1;
        iHigh = 34.03 * 1;
        iLow = 33.30 * 1;
        iVol = 565900 * 1;
        sVol = '565,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 32.67 * 1;
        iOpen = 33.42 * 1;
        iHigh = 33.42 * 1;
        iLow = 32.53 * 1;
        iVol = 1335000 * 1;
        sVol = '1,335,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 32.75 * 1;
        iOpen = 32.87 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.62 * 1;
        iVol = 2060300 * 1;
        sVol = '2,060,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 32.77 * 1;
        iOpen = 32.66 * 1;
        iHigh = 32.94 * 1;
        iLow = 31.89 * 1;
        iVol = 1674200 * 1;
        sVol = '1,674,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 31.27 * 1;
        iOpen = 32.75 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.14 * 1;
        iVol = 1660800 * 1;
        sVol = '1,660,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 30.69 * 1;
        iOpen = 30.81 * 1;
        iHigh = 31.27 * 1;
        iLow = 30.31 * 1;
        iVol = 1976100 * 1;
        sVol = '1,976,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 31.24 * 1;
        iOpen = 30.93 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.19 * 1;
        iVol = 1616100 * 1;
        sVol = '1,616,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 30.69 * 1;
        iOpen = 31.20 * 1;
        iHigh = 31.44 * 1;
        iLow = 30.44 * 1;
        iVol = 1843200 * 1;
        sVol = '1,843,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 30.93 * 1;
        iOpen = 30.42 * 1;
        iHigh = 31.02 * 1;
        iLow = 29.92 * 1;
        iVol = 1716500 * 1;
        sVol = '1,716,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 29.92 * 1;
        iOpen = 30.90 * 1;
        iHigh = 31.02 * 1;
        iLow = 29.51 * 1;
        iVol = 1987800 * 1;
        sVol = '1,987,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 30.48 * 1;
        iOpen = 30.10 * 1;
        iHigh = 30.91 * 1;
        iLow = 29.96 * 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(2020, 1, 4);
        iClose = 30.71 * 1;
        iOpen = 30.79 * 1;
        iHigh = 31.19 * 1;
        iLow = 30.01 * 1;
        iVol = 1765600 * 1;
        sVol = '1,765,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 31.27 * 1;
        iOpen = 31.10 * 1;
        iHigh = 31.84 * 1;
        iLow = 30.98 * 1;
        iVol = 1324500 * 1;
        sVol = '1,324,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 31.07 * 1;
        iOpen = 31.49 * 1;
        iHigh = 31.88 * 1;
        iLow = 31.01 * 1;
        iVol = 1670800 * 1;
        sVol = '1,670,800';
            
        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 = 29.26 * 1;
        iOpen = 31.01 * 1;
        iHigh = 31.01 * 1;
        iLow = 29.06 * 1;
        iVol = 2717800 * 1;
        sVol = '2,717,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 29.26 * 1;
        iOpen = 29.15 * 1;
        iHigh = 29.33 * 1;
        iLow = 28.45 * 1;
        iVol = 1791400 * 1;
        sVol = '1,791,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 30.02 * 1;
        iOpen = 29.42 * 1;
        iHigh = 30.35 * 1;
        iLow = 29.20 * 1;
        iVol = 1404100 * 1;
        sVol = '1,404,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 30.06 * 1;
        iOpen = 30.25 * 1;
        iHigh = 30.89 * 1;
        iLow = 29.81 * 1;
        iVol = 879000 * 1;
        sVol = '879,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 29.83 * 1;
        iOpen = 29.89 * 1;
        iHigh = 30.18 * 1;
        iLow = 29.53 * 1;
        iVol = 981500 * 1;
        sVol = '981,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 29.78 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.52 * 1;
        iVol = 585800 * 1;
        sVol = '585,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 30.13 * 1;
        iOpen = 29.69 * 1;
        iHigh = 30.46 * 1;
        iLow = 29.68 * 1;
        iVol = 922300 * 1;
        sVol = '922,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 30.58 * 1;
        iOpen = 30.18 * 1;
        iHigh = 30.69 * 1;
        iLow = 30.02 * 1;
        iVol = 1302600 * 1;
        sVol = '1,302,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 29.41 * 1;
        iOpen = 30.23 * 1;
        iHigh = 30.27 * 1;
        iLow = 29.11 * 1;
        iVol = 1211900 * 1;
        sVol = '1,211,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 28.95 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.62 * 1;
        iLow = 28.77 * 1;
        iVol = 1056300 * 1;
        sVol = '1,056,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 28.20 * 1;
        iOpen = 27.95 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.46 * 1;
        iVol = 1753000 * 1;
        sVol = '1,753,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 27.48 * 1;
        iOpen = 28.37 * 1;
        iHigh = 28.37 * 1;
        iLow = 26.97 * 1;
        iVol = 2088200 * 1;
        sVol = '2,088,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 23.36 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.20 * 1;
        iLow = 22.91 * 1;
        iVol = 4956400 * 1;
        sVol = '4,956,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 23.44 * 1;
        iOpen = 22.86 * 1;
        iHigh = 24.48 * 1;
        iLow = 22.00 * 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(2020, 1, 28);
        iClose = 23.21 * 1;
        iOpen = 22.76 * 1;
        iHigh = 24.42 * 1;
        iLow = 22.76 * 1;
        iVol = 2546300 * 1;
        sVol = '2,546,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 23.54 * 1;
        iOpen = 23.25 * 1;
        iHigh = 23.58 * 1;
        iLow = 22.23 * 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(2020, 2, 3);
        iClose = 24.26 * 1;
        iOpen = 23.57 * 1;
        iHigh = 25.47 * 1;
        iLow = 23.56 * 1;
        iVol = 2167900 * 1;
        sVol = '2,167,900';
            
        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 = 24.66 * 1;
        iOpen = 24.52 * 1;
        iHigh = 24.95 * 1;
        iLow = 23.84 * 1;
        iVol = 2130900 * 1;
        sVol = '2,130,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 23.44 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.23 * 1;
        iLow = 23.22 * 1;
        iVol = 6966500 * 1;
        sVol = '6,966,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 21.89 * 1;
        iOpen = 22.63 * 1;
        iHigh = 23.41 * 1;
        iLow = 21.54 * 1;
        iVol = 3664900 * 1;
        sVol = '3,664,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 19.83 * 1;
        iOpen = 20.61 * 1;
        iHigh = 20.97 * 1;
        iLow = 19.76 * 1;
        iVol = 3500500 * 1;
        sVol = '3,500,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 20.87 * 1;
        iOpen = 20.52 * 1;
        iHigh = 21.30 * 1;
        iLow = 19.53 * 1;
        iVol = 3196300 * 1;
        sVol = '3,196,300';
            
        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 = 19.24 * 1;
        iOpen = 20.72 * 1;
        iHigh = 20.72 * 1;
        iLow = 18.78 * 1;
        iVol = 2469400 * 1;
        sVol = '2,469,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 16.44 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.68 * 1;
        iLow = 15.99 * 1;
        iVol = 5078600 * 1;
        sVol = '5,078,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 16.15 * 1;
        iOpen = 17.42 * 1;
        iHigh = 17.70 * 1;
        iLow = 15.68 * 1;
        iVol = 4120200 * 1;
        sVol = '4,120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 13.12 * 1;
        iOpen = 14.63 * 1;
        iHigh = 15.27 * 1;
        iLow = 13.10 * 1;
        iVol = 3901700 * 1;
        sVol = '3,901,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 13.54 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.83 * 1;
        iLow = 10.94 * 1;
        iVol = 3887100 * 1;
        sVol = '3,887,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 12.70 * 1;
        iOpen = 12.46 * 1;
        iHigh = 13.90 * 1;
        iLow = 10.58 * 1;
        iVol = 4524200 * 1;
        sVol = '4,524,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 14.36 * 1;
        iOpen = 12.41 * 1;
        iHigh = 16.22 * 1;
        iLow = 12.41 * 1;
        iVol = 3692100 * 1;
        sVol = '3,692,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 13.64 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.52 * 1;
        iLow = 13.34 * 1;
        iVol = 3475000 * 1;
        sVol = '3,475,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 15.00 * 1;
        iOpen = 13.73 * 1;
        iHigh = 15.24 * 1;
        iLow = 12.59 * 1;
        iVol = 3848400 * 1;
        sVol = '3,848,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 16.23 * 1;
        iOpen = 16.25 * 1;
        iHigh = 17.22 * 1;
        iLow = 15.51 * 1;
        iVol = 4254500 * 1;
        sVol = '4,254,500';
            
        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 = 19.41 * 1;
        iOpen = 16.46 * 1;
        iHigh = 21.24 * 1;
        iLow = 16.46 * 1;
        iVol = 5784400 * 1;
        sVol = '5,784,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 18.05 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.13 * 1;
        iLow = 17.54 * 1;
        iVol = 3299300 * 1;
        sVol = '3,299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 17.39 * 1;
        iOpen = 17.05 * 1;
        iHigh = 17.89 * 1;
        iLow = 16.22 * 1;
        iVol = 1969700 * 1;
        sVol = '1,969,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 16.24 * 1;
        iOpen = 16.81 * 1;
        iHigh = 17.34 * 1;
        iLow = 14.90 * 1;
        iVol = 2050700 * 1;
        sVol = '2,050,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 16.08 * 1;
        iOpen = 16.27 * 1;
        iHigh = 17.15 * 1;
        iLow = 16.03 * 1;
        iVol = 1776800 * 1;
        sVol = '1,776,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 12.95 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.42 * 1;
        iLow = 12.66 * 1;
        iVol = 1782900 * 1;
        sVol = '1,782,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 12.92 * 1;
        iOpen = 12.68 * 1;
        iHigh = 13.51 * 1;
        iLow = 12.32 * 1;
        iVol = 1913100 * 1;
        sVol = '1,913,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 12.25 * 1;
        iOpen = 12.75 * 1;
        iHigh = 13.19 * 1;
        iLow = 11.95 * 1;
        iVol = 2063000 * 1;
        sVol = '2,063,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 14.17 * 1;
        iOpen = 12.99 * 1;
        iHigh = 14.76 * 1;
        iLow = 12.86 * 1;
        iVol = 2352100 * 1;
        sVol = '2,352,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 14.49 * 1;
        iOpen = 15.17 * 1;
        iHigh = 17.07 * 1;
        iLow = 14.32 * 1;
        iVol = 2979300 * 1;
        sVol = '2,979,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 15.62 * 1;
        iOpen = 14.79 * 1;
        iHigh = 16.29 * 1;
        iLow = 14.79 * 1;
        iVol = 2062100 * 1;
        sVol = '2,062,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 15.45 * 1;
        iOpen = 16.52 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.29 * 1;
        iVol = 2115900 * 1;
        sVol = '2,115,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 15.14 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.52 * 1;
        iLow = 14.52 * 1;
        iVol = 1677700 * 1;
        sVol = '1,677,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 16.32 * 1;
        iOpen = 15.55 * 1;
        iHigh = 16.43 * 1;
        iLow = 15.37 * 1;
        iVol = 1193900 * 1;
        sVol = '1,193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 14.51 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.61 * 1;
        iLow = 14.09 * 1;
        iVol = 2060200 * 1;
        sVol = '2,060,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 14.29 * 1;
        iOpen = 14.67 * 1;
        iHigh = 14.92 * 1;
        iLow = 14.02 * 1;
        iVol = 1123700 * 1;
        sVol = '1,123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 15.84 * 1;
        iOpen = 14.93 * 1;
        iHigh = 16.05 * 1;
        iLow = 14.80 * 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, 20);
        iClose = 15.19 * 1;
        iOpen = 15.19 * 1;
        iHigh = 16.05 * 1;
        iLow = 14.81 * 1;
        iVol = 1155300 * 1;
        sVol = '1,155,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 14.14 * 1;
        iOpen = 14.58 * 1;
        iHigh = 15.08 * 1;
        iLow = 13.98 * 1;
        iVol = 1594200 * 1;
        sVol = '1,594,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 13.91 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.59 * 1;
        iLow = 13.86 * 1;
        iVol = 978200 * 1;
        sVol = '978,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 14.56 * 1;
        iOpen = 14.06 * 1;
        iHigh = 14.70 * 1;
        iLow = 13.95 * 1;
        iVol = 2344100 * 1;
        sVol = '2,344,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 15.28 * 1;
        iOpen = 14.71 * 1;
        iHigh = 15.54 * 1;
        iLow = 14.59 * 1;
        iVol = 1164400 * 1;
        sVol = '1,164,400';
            
        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 = 16.02 * 1;
        iOpen = 15.30 * 1;
        iHigh = 16.12 * 1;
        iLow = 15.13 * 1;
        iVol = 2534600 * 1;
        sVol = '2,534,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 17.18 * 1;
        iOpen = 16.63 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.22 * 1;
        iVol = 1366200 * 1;
        sVol = '1,366,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 18.73 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.92 * 1;
        iLow = 17.61 * 1;
        iVol = 1544400 * 1;
        sVol = '1,544,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 17.65 * 1;
        iOpen = 18.12 * 1;
        iHigh = 18.20 * 1;
        iLow = 16.95 * 1;
        iVol = 1550800 * 1;
        sVol = '1,550,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 16.86 * 1;
        iOpen = 17.17 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.41 * 1;
        iVol = 1194100 * 1;
        sVol = '1,194,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 15.05 * 1;
        iOpen = 15.75 * 1;
        iHigh = 16.07 * 1;
        iLow = 14.80 * 1;
        iVol = 2023900 * 1;
        sVol = '2,023,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 15.38 * 1;
        iOpen = 15.43 * 1;
        iHigh = 15.86 * 1;
        iLow = 14.57 * 1;
        iVol = 2031700 * 1;
        sVol = '2,031,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 15.80 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.89 * 1;
        iLow = 15.46 * 1;
        iVol = 2641500 * 1;
        sVol = '2,641,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 16.06 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.83 * 1;
        iVol = 1721800 * 1;
        sVol = '1,721,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 16.44 * 1;
        iOpen = 16.58 * 1;
        iHigh = 17.32 * 1;
        iLow = 16.23 * 1;
        iVol = 1235500 * 1;
        sVol = '1,235,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 16.47 * 1;
        iOpen = 15.98 * 1;
        iHigh = 16.64 * 1;
        iLow = 15.77 * 1;
        iVol = 1610100 * 1;
        sVol = '1,610,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 15.99 * 1;
        iOpen = 16.53 * 1;
        iHigh = 16.95 * 1;
        iLow = 15.93 * 1;
        iVol = 1409700 * 1;
        sVol = '1,409,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 14.76 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.02 * 1;
        iLow = 13.83 * 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(2020, 4, 14);
        iClose = 14.92 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.97 * 1;
        iLow = 13.45 * 1;
        iVol = 2366700 * 1;
        sVol = '2,366,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 15.58 * 1;
        iOpen = 14.85 * 1;
        iHigh = 16.22 * 1;
        iLow = 14.81 * 1;
        iVol = 2403500 * 1;
        sVol = '2,403,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 17.05 * 1;
        iOpen = 16.40 * 1;
        iHigh = 17.56 * 1;
        iLow = 16.40 * 1;
        iVol = 1599300 * 1;
        sVol = '1,599,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 17.11 * 1;
        iOpen = 17.03 * 1;
        iHigh = 17.70 * 1;
        iLow = 16.85 * 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(2020, 4, 20);
        iClose = 17.58 * 1;
        iOpen = 17.46 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.20 * 1;
        iVol = 1394400 * 1;
        sVol = '1,394,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 17.32 * 1;
        iOpen = 17.43 * 1;
        iHigh = 18.29 * 1;
        iLow = 17.27 * 1;
        iVol = 757800 * 1;
        sVol = '757,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 17.99 * 1;
        iOpen = 17.45 * 1;
        iHigh = 18.04 * 1;
        iLow = 17.07 * 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(2020, 4, 26);
        iClose = 18.34 * 1;
        iOpen = 18.55 * 1;
        iHigh = 18.88 * 1;
        iLow = 17.98 * 1;
        iVol = 1206700 * 1;
        sVol = '1,206,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 19.61 * 1;
        iOpen = 19.09 * 1;
        iHigh = 20.07 * 1;
        iLow = 18.77 * 1;
        iVol = 1415700 * 1;
        sVol = '1,415,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 18.59 * 1;
        iOpen = 19.58 * 1;
        iHigh = 19.63 * 1;
        iLow = 18.52 * 1;
        iVol = 1063800 * 1;
        sVol = '1,063,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 18.69 * 1;
        iOpen = 18.24 * 1;
        iHigh = 18.95 * 1;
        iLow = 17.92 * 1;
        iVol = 1276000 * 1;
        sVol = '1,276,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 19.31 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.69 * 1;
        iLow = 18.56 * 1;
        iVol = 1065400 * 1;
        sVol = '1,065,400';
            
        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 = 20.25 * 1;
        iOpen = 19.67 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.60 * 1;
        iVol = 2144400 * 1;
        sVol = '2,144,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 20.47 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.22 * 1;
        iLow = 19.76 * 1;
        iVol = 1995400 * 1;
        sVol = '1,995,400';
            
        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 = 21.93 * 1;
        iOpen = 20.52 * 1;
        iHigh = 21.98 * 1;
        iLow = 20.00 * 1;
        iVol = 1171700 * 1;
        sVol = '1,171,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 24.77 * 1;
        iOpen = 23.20 * 1;
        iHigh = 25.28 * 1;
        iLow = 23.20 * 1;
        iVol = 2267900 * 1;
        sVol = '2,267,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 24.89 * 1;
        iOpen = 26.53 * 1;
        iHigh = 26.53 * 1;
        iLow = 23.78 * 1;
        iVol = 2395000 * 1;
        sVol = '2,395,000';
            
        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 = 23.00 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.80 * 1;
        iLow = 22.85 * 1;
        iVol = 2564900 * 1;
        sVol = '2,564,900';
            
        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 = 21.68 * 1;
        iOpen = 22.78 * 1;
        iHigh = 22.86 * 1;
        iLow = 21.30 * 1;
        iVol = 1937300 * 1;
        sVol = '1,937,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 19.13 * 1;
        iOpen = 20.14 * 1;
        iHigh = 20.31 * 1;
        iLow = 19.02 * 1;
        iVol = 2657900 * 1;
        sVol = '2,657,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 19.29 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.58 * 1;
        iLow = 18.35 * 1;
        iVol = 2017200 * 1;
        sVol = '2,017,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 19.73 * 1;
        iOpen = 18.30 * 1;
        iHigh = 20.15 * 1;
        iLow = 18.16 * 1;
        iVol = 1391500 * 1;
        sVol = '1,391,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 19.71 * 1;
        iOpen = 20.98 * 1;
        iHigh = 21.21 * 1;
        iLow = 19.51 * 1;
        iVol = 828200 * 1;
        sVol = '828,200';
            
        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 = 19.04 * 1;
        iOpen = 19.76 * 1;
        iHigh = 19.76 * 1;
        iLow = 18.76 * 1;
        iVol = 1090600 * 1;
        sVol = '1,090,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 19.59 * 1;
        iOpen = 18.71 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.53 * 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(2020, 5, 19);
        iClose = 19.07 * 1;
        iOpen = 19.91 * 1;
        iHigh = 19.98 * 1;
        iLow = 18.66 * 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(2020, 5, 22);
        iClose = 19.49 * 1;
        iOpen = 19.02 * 1;
        iHigh = 19.75 * 1;
        iLow = 18.61 * 1;
        iVol = 1084100 * 1;
        sVol = '1,084,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 19.51 * 1;
        iOpen = 19.81 * 1;
        iHigh = 20.27 * 1;
        iLow = 19.34 * 1;
        iVol = 2047400 * 1;
        sVol = '2,047,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 18.52 * 1;
        iOpen = 19.16 * 1;
        iHigh = 19.27 * 1;
        iLow = 17.66 * 1;
        iVol = 1586600 * 1;
        sVol = '1,586,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 18.37 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.79 * 1;
        iLow = 17.69 * 1;
        iVol = 1843100 * 1;
        sVol = '1,843,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 16.80 * 1;
        iOpen = 18.34 * 1;
        iHigh = 18.50 * 1;
        iLow = 16.54 * 1;
        iVol = 8658700 * 1;
        sVol = '8,658,700';
            
        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 = 17.72 * 1;
        iOpen = 17.07 * 1;
        iHigh = 18.14 * 1;
        iLow = 16.68 * 1;
        iVol = 2951500 * 1;
        sVol = '2,951,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 18.46 * 1;
        iOpen = 17.61 * 1;
        iHigh = 18.53 * 1;
        iLow = 17.35 * 1;
        iVol = 1721700 * 1;
        sVol = '1,721,700';
            
        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 = 18.22 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.00 * 1;
        iVol = 1199500 * 1;
        sVol = '1,199,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 18.16 * 1;
        iOpen = 18.64 * 1;
        iHigh = 18.91 * 1;
        iLow = 17.99 * 1;
        iVol = 1105000 * 1;
        sVol = '1,105,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 18.58 * 1;
        iOpen = 18.66 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.22 * 1;
        iVol = 1688300 * 1;
        sVol = '1,688,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 18.48 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.60 * 1;
        iLow = 18.17 * 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(2020, 6, 8);
        iClose = 18.49 * 1;
        iOpen = 18.30 * 1;
        iHigh = 18.94 * 1;
        iLow = 17.79 * 1;
        iVol = 1025100 * 1;
        sVol = '1,025,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 16.80 * 1;
        iOpen = 18.52 * 1;
        iHigh = 18.66 * 1;
        iLow = 16.50 * 1;
        iVol = 1840100 * 1;
        sVol = '1,840,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 17.72 * 1;
        iOpen = 16.92 * 1;
        iHigh = 17.90 * 1;
        iLow = 16.77 * 1;
        iVol = 929800 * 1;
        sVol = '929,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 17.65 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.43 * 1;
        iLow = 17.60 * 1;
        iVol = 1157300 * 1;
        sVol = '1,157,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 18.18 * 1;
        iOpen = 17.59 * 1;
        iHigh = 18.37 * 1;
        iLow = 17.37 * 1;
        iVol = 716300 * 1;
        sVol = '716,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 19.38 * 1;
        iOpen = 18.76 * 1;
        iHigh = 19.67 * 1;
        iLow = 18.69 * 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(2020, 6, 16);
        iClose = 19.92 * 1;
        iOpen = 19.20 * 1;
        iHigh = 20.39 * 1;
        iLow = 18.84 * 1;
        iVol = 1657600 * 1;
        sVol = '1,657,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 19.65 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.21 * 1;
        iLow = 19.39 * 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(2020, 6, 20);
        iClose = 18.09 * 1;
        iOpen = 19.28 * 1;
        iHigh = 19.56 * 1;
        iLow = 17.87 * 1;
        iVol = 1999900 * 1;
        sVol = '1,999,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 18.80 * 1;
        iOpen = 18.07 * 1;
        iHigh = 19.02 * 1;
        iLow = 18.07 * 1;
        iVol = 1085300 * 1;
        sVol = '1,085,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 19.66 * 1;
        iOpen = 18.72 * 1;
        iHigh = 20.11 * 1;
        iLow = 18.59 * 1;
        iVol = 1366000 * 1;
        sVol = '1,366,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 20.20 * 1;
        iOpen = 19.49 * 1;
        iHigh = 20.33 * 1;
        iLow = 19.49 * 1;
        iVol = 1369200 * 1;
        sVol = '1,369,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 20.48 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.10 * 1;
        iLow = 20.13 * 1;
        iVol = 1470700 * 1;
        sVol = '1,470,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 19.41 * 1;
        iOpen = 20.30 * 1;
        iHigh = 20.55 * 1;
        iLow = 19.15 * 1;
        iVol = 2490000 * 1;
        sVol = '2,490,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 19.75 * 1;
        iOpen = 19.31 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.25 * 1;
        iVol = 1702300 * 1;
        sVol = '1,702,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 20.44 * 1;
        iOpen = 19.98 * 1;
        iHigh = 20.61 * 1;
        iLow = 19.81 * 1;
        iVol = 971300 * 1;
        sVol = '971,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 21.19 * 1;
        iOpen = 20.12 * 1;
        iHigh = 21.36 * 1;
        iLow = 19.77 * 1;
        iVol = 1209300 * 1;
        sVol = '1,209,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 20.60 * 1;
        iOpen = 21.25 * 1;
        iHigh = 21.29 * 1;
        iLow = 20.21 * 1;
        iVol = 1031500 * 1;
        sVol = '1,031,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 21.03 * 1;
        iOpen = 20.74 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.37 * 1;
        iVol = 1237900 * 1;
        sVol = '1,237,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 21.47 * 1;
        iOpen = 21.16 * 1;
        iHigh = 21.87 * 1;
        iLow = 21.16 * 1;
        iVol = 994100 * 1;
        sVol = '994,100';
            
        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 = 19.32 * 1;
        iOpen = 20.50 * 1;
        iHigh = 21.19 * 1;
        iLow = 18.67 * 1;
        iVol = 3040100 * 1;
        sVol = '3,040,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 20.52 * 1;
        iOpen = 19.17 * 1;
        iHigh = 20.88 * 1;
        iLow = 19.17 * 1;
        iVol = 1772100 * 1;
        sVol = '1,772,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 20.40 * 1;
        iOpen = 20.37 * 1;
        iHigh = 20.57 * 1;
        iLow = 19.87 * 1;
        iVol = 1017700 * 1;
        sVol = '1,017,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 21.06 * 1;
        iOpen = 20.37 * 1;
        iHigh = 21.37 * 1;
        iLow = 20.22 * 1;
        iVol = 1019500 * 1;
        sVol = '1,019,500';
            
        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 = 21.87 * 1;
        iOpen = 21.59 * 1;
        iHigh = 22.63 * 1;
        iLow = 21.59 * 1;
        iVol = 1706900 * 1;
        sVol = '1,706,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 21.41 * 1;
        iOpen = 22.37 * 1;
        iHigh = 23.11 * 1;
        iLow = 20.95 * 1;
        iVol = 1457400 * 1;
        sVol = '1,457,400';
            
        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 = 21.02 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.68 * 1;
        iLow = 20.64 * 1;
        iVol = 980000 * 1;
        sVol = '980,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 21.43 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.78 * 1;
        iLow = 20.77 * 1;
        iVol = 619000 * 1;
        sVol = '619,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 21.15 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.69 * 1;
        iLow = 20.64 * 1;
        iVol = 600700 * 1;
        sVol = '600,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 20.59 * 1;
        iOpen = 21.04 * 1;
        iHigh = 21.12 * 1;
        iLow = 20.33 * 1;
        iVol = 629400 * 1;
        sVol = '629,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 21.21 * 1;
        iOpen = 20.75 * 1;
        iHigh = 21.57 * 1;
        iLow = 20.63 * 1;
        iVol = 1200400 * 1;
        sVol = '1,200,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 20.70 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.15 * 1;
        iLow = 20.53 * 1;
        iVol = 557500 * 1;
        sVol = '557,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 20.44 * 1;
        iOpen = 20.65 * 1;
        iHigh = 20.87 * 1;
        iLow = 20.35 * 1;
        iVol = 548200 * 1;
        sVol = '548,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 21.23 * 1;
        iOpen = 20.47 * 1;
        iHigh = 21.24 * 1;
        iLow = 20.19 * 1;
        iVol = 552100 * 1;
        sVol = '552,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 21.28 * 1;
        iOpen = 21.44 * 1;
        iHigh = 21.58 * 1;
        iLow = 20.77 * 1;
        iVol = 452800 * 1;
        sVol = '452,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 21.35 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.54 * 1;
        iLow = 21.02 * 1;
        iVol = 484800 * 1;
        sVol = '484,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 21.55 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.93 * 1;
        iLow = 21.34 * 1;
        iVol = 546400 * 1;
        sVol = '546,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 21.69 * 1;
        iOpen = 21.65 * 1;
        iHigh = 21.91 * 1;
        iLow = 21.53 * 1;
        iVol = 394700 * 1;
        sVol = '394,700';
            
        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 = 20.81 * 1;
        iOpen = 21.61 * 1;
        iHigh = 21.61 * 1;
        iLow = 20.70 * 1;
        iVol = 764000 * 1;
        sVol = '764,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 20.16 * 1;
        iOpen = 20.63 * 1;
        iHigh = 20.90 * 1;
        iLow = 20.02 * 1;
        iVol = 671900 * 1;
        sVol = '671,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 20.60 * 1;
        iOpen = 20.12 * 1;
        iHigh = 20.80 * 1;
        iLow = 19.95 * 1;
        iVol = 681000 * 1;
        sVol = '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, 8, 3);
        iClose = 20.42 * 1;
        iOpen = 20.72 * 1;
        iHigh = 21.64 * 1;
        iLow = 20.23 * 1;
        iVol = 711800 * 1;
        sVol = '711,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 20.91 * 1;
        iOpen = 20.76 * 1;
        iHigh = 21.03 * 1;
        iLow = 20.23 * 1;
        iVol = 653500 * 1;
        sVol = '653,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 21.06 * 1;
        iOpen = 20.79 * 1;
        iHigh = 21.06 * 1;
        iLow = 20.32 * 1;
        iVol = 854900 * 1;
        sVol = '854,900';
            
        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 = 20.77 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.47 * 1;
        iLow = 20.35 * 1;
        iVol = 797300 * 1;
        sVol = '797,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 20.09 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.18 * 1;
        iLow = 19.86 * 1;
        iVol = 873600 * 1;
        sVol = '873,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 19.94 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.13 * 1;
        iLow = 19.62 * 1;
        iVol = 510000 * 1;
        sVol = '510,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 21.11 * 1;
        iOpen = 20.10 * 1;
        iHigh = 21.18 * 1;
        iLow = 19.96 * 1;
        iVol = 1016500 * 1;
        sVol = '1,016,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 20.94 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.66 * 1;
        iVol = 463700 * 1;
        sVol = '463,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 21.77 * 1;
        iOpen = 21.17 * 1;
        iHigh = 22.02 * 1;
        iLow = 20.98 * 1;
        iVol = 959500 * 1;
        sVol = '959,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 22.01 * 1;
        iOpen = 21.33 * 1;
        iHigh = 22.04 * 1;
        iLow = 21.25 * 1;
        iVol = 679300 * 1;
        sVol = '679,300';
            
        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 = 21.63 * 1;
        iOpen = 22.19 * 1;
        iHigh = 22.42 * 1;
        iLow = 21.14 * 1;
        iVol = 2512700 * 1;
        sVol = '2,512,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 20.19 * 1;
        iOpen = 21.14 * 1;
        iHigh = 21.14 * 1;
        iLow = 20.04 * 1;
        iVol = 1378000 * 1;
        sVol = '1,378,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 20.10 * 1;
        iOpen = 20.27 * 1;
        iHigh = 20.82 * 1;
        iLow = 19.86 * 1;
        iVol = 953600 * 1;
        sVol = '953,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 19.35 * 1;
        iOpen = 20.13 * 1;
        iHigh = 20.42 * 1;
        iLow = 19.08 * 1;
        iVol = 1604300 * 1;
        sVol = '1,604,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 19.83 * 1;
        iOpen = 19.46 * 1;
        iHigh = 20.36 * 1;
        iLow = 19.14 * 1;
        iVol = 1041600 * 1;
        sVol = '1,041,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 19.84 * 1;
        iOpen = 19.78 * 1;
        iHigh = 20.25 * 1;
        iLow = 19.53 * 1;
        iVol = 474200 * 1;
        sVol = '474,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 20.28 * 1;
        iOpen = 20.29 * 1;
        iHigh = 20.70 * 1;
        iLow = 20.18 * 1;
        iVol = 524700 * 1;
        sVol = '524,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 20.07 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.49 * 1;
        iLow = 19.43 * 1;
        iVol = 499500 * 1;
        sVol = '499,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 19.23 * 1;
        iOpen = 19.78 * 1;
        iHigh = 20.08 * 1;
        iLow = 19.16 * 1;
        iVol = 1176500 * 1;
        sVol = '1,176,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 18.52 * 1;
        iOpen = 19.21 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.06 * 1;
        iVol = 1394400 * 1;
        sVol = '1,394,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 18.70 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.97 * 1;
        iLow = 17.98 * 1;
        iVol = 1111200 * 1;
        sVol = '1,111,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 18.69 * 1;
        iOpen = 18.97 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.38 * 1;
        iVol = 840000 * 1;
        sVol = '840,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 18.52 * 1;
        iOpen = 18.96 * 1;
        iHigh = 19.30 * 1;
        iLow = 18.50 * 1;
        iVol = 848700 * 1;
        sVol = '848,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 18.68 * 1;
        iOpen = 18.71 * 1;
        iHigh = 18.97 * 1;
        iLow = 18.52 * 1;
        iVol = 578400 * 1;
        sVol = '578,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 19.35 * 1;
        iOpen = 18.88 * 1;
        iHigh = 19.44 * 1;
        iLow = 18.80 * 1;
        iVol = 6685800 * 1;
        sVol = '6,685,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 18.96 * 1;
        iOpen = 19.65 * 1;
        iHigh = 19.85 * 1;
        iLow = 18.90 * 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(2020, 9, 12);
        iClose = 19.00 * 1;
        iOpen = 18.80 * 1;
        iHigh = 19.15 * 1;
        iLow = 18.50 * 1;
        iVol = 1089900 * 1;
        sVol = '1,089,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 18.90 * 1;
        iOpen = 19.04 * 1;
        iHigh = 19.12 * 1;
        iLow = 18.41 * 1;
        iVol = 1341800 * 1;
        sVol = '1,341,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 18.62 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.40 * 1;
        iLow = 18.59 * 1;
        iVol = 1416000 * 1;
        sVol = '1,416,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 18.29 * 1;
        iOpen = 18.43 * 1;
        iHigh = 18.61 * 1;
        iLow = 18.05 * 1;
        iVol = 1309900 * 1;
        sVol = '1,309,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 18.40 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.64 * 1;
        iLow = 18.13 * 1;
        iVol = 1274200 * 1;
        sVol = '1,274,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 17.84 * 1;
        iOpen = 18.37 * 1;
        iHigh = 18.50 * 1;
        iLow = 17.75 * 1;
        iVol = 976000 * 1;
        sVol = '976,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 18.99 * 1;
        iOpen = 18.16 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.85 * 1;
        iVol = 1577900 * 1;
        sVol = '1,577,900';
            
        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 = 19.22 * 1;
        iOpen = 18.95 * 1;
        iHigh = 19.53 * 1;
        iLow = 18.80 * 1;
        iVol = 1708400 * 1;
        sVol = '1,708,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 19.09 * 1;
        iOpen = 19.20 * 1;
        iHigh = 20.09 * 1;
        iLow = 19.03 * 1;
        iVol = 1762200 * 1;
        sVol = '1,762,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 18.83 * 1;
        iOpen = 19.18 * 1;
        iHigh = 19.47 * 1;
        iLow = 18.50 * 1;
        iVol = 773200 * 1;
        sVol = '773,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 18.08 * 1;
        iOpen = 18.51 * 1;
        iHigh = 18.51 * 1;
        iLow = 17.84 * 1;
        iVol = 1452800 * 1;
        sVol = '1,452,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 17.29 * 1;
        iOpen = 17.98 * 1;
        iHigh = 18.02 * 1;
        iLow = 17.08 * 1;
        iVol = 896900 * 1;
        sVol = '896,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 17.19 * 1;
        iOpen = 16.82 * 1;
        iHigh = 17.41 * 1;
        iLow = 16.72 * 1;
        iVol = 1056200 * 1;
        sVol = '1,056,200';
            
        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 = 18.50 * 1;
        iOpen = 16.90 * 1;
        iHigh = 18.59 * 1;
        iLow = 16.90 * 1;
        iVol = 881300 * 1;
        sVol = '881,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 18.58 * 1;
        iOpen = 18.58 * 1;
        iHigh = 18.88 * 1;
        iLow = 18.38 * 1;
        iVol = 836000 * 1;
        sVol = '836,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 19.11 * 1;
        iOpen = 18.99 * 1;
        iHigh = 19.26 * 1;
        iLow = 18.51 * 1;
        iVol = 771500 * 1;
        sVol = '771,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 19.65 * 1;
        iOpen = 19.41 * 1;
        iHigh = 19.90 * 1;
        iLow = 19.11 * 1;
        iVol = 1545600 * 1;
        sVol = '1,545,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 18.10 * 1;
        iOpen = 19.71 * 1;
        iHigh = 19.98 * 1;
        iLow = 17.88 * 1;
        iVol = 2344500 * 1;
        sVol = '2,344,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 18.85 * 1;
        iOpen = 18.11 * 1;
        iHigh = 19.43 * 1;
        iLow = 18.10 * 1;
        iVol = 1415900 * 1;
        sVol = '1,415,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 19.28 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.88 * 1;
        iLow = 18.89 * 1;
        iVol = 1013400 * 1;
        sVol = '1,013,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 20.51 * 1;
        iOpen = 20.50 * 1;
        iHigh = 23.88 * 1;
        iLow = 20.48 * 1;
        iVol = 1608400 * 1;
        sVol = '1,608,400';
            
        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 = 21.41 * 1;
        iOpen = 21.47 * 1;
        iHigh = 21.67 * 1;
        iLow = 20.65 * 1;
        iVol = 1689700 * 1;
        sVol = '1,689,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 21.74 * 1;
        iOpen = 21.70 * 1;
        iHigh = 22.10 * 1;
        iLow = 21.40 * 1;
        iVol = 767700 * 1;
        sVol = '767,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 21.51 * 1;
        iOpen = 21.49 * 1;
        iHigh = 21.72 * 1;
        iLow = 20.65 * 1;
        iVol = 887500 * 1;
        sVol = '887,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 23.55 * 1;
        iOpen = 22.19 * 1;
        iHigh = 23.70 * 1;
        iLow = 21.66 * 1;
        iVol = 1268600 * 1;
        sVol = '1,268,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 24.87 * 1;
        iOpen = 23.85 * 1;
        iHigh = 25.01 * 1;
        iLow = 23.56 * 1;
        iVol = 1524700 * 1;
        sVol = '1,524,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 24.96 * 1;
        iOpen = 24.67 * 1;
        iHigh = 25.65 * 1;
        iLow = 24.25 * 1;
        iVol = 802700 * 1;
        sVol = '802,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 24.60 * 1;
        iOpen = 25.27 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.57 * 1;
        iVol = 833700 * 1;
        sVol = '833,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 26.06 * 1;
        iOpen = 27.21 * 1;
        iHigh = 29.39 * 1;
        iLow = 25.82 * 1;
        iVol = 3620100 * 1;
        sVol = '3,620,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 26.76 * 1;
        iOpen = 26.07 * 1;
        iHigh = 27.12 * 1;
        iLow = 25.81 * 1;
        iVol = 2347200 * 1;
        sVol = '2,347,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 27.70 * 1;
        iOpen = 27.13 * 1;
        iHigh = 28.03 * 1;
        iLow = 26.86 * 1;
        iVol = 2227400 * 1;
        sVol = '2,227,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 28.21 * 1;
        iOpen = 28.26 * 1;
        iHigh = 28.94 * 1;
        iLow = 27.62 * 1;
        iVol = 2741800 * 1;
        sVol = '2,741,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 28.31 * 1;
        iOpen = 28.08 * 1;
        iHigh = 28.96 * 1;
        iLow = 27.83 * 1;
        iVol = 1674300 * 1;
        sVol = '1,674,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 28.04 * 1;
        iOpen = 28.55 * 1;
        iHigh = 28.59 * 1;
        iLow = 27.67 * 1;
        iVol = 546000 * 1;
        sVol = '546,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 27.26 * 1;
        iOpen = 27.73 * 1;
        iHigh = 28.12 * 1;
        iLow = 27.21 * 1;
        iVol = 657500 * 1;
        sVol = '657,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 28.14 * 1;
        iOpen = 27.90 * 1;
        iHigh = 28.38 * 1;
        iLow = 27.32 * 1;
        iVol = 1404500 * 1;
        sVol = '1,404,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 28.72 * 1;
        iOpen = 27.89 * 1;
        iHigh = 28.96 * 1;
        iLow = 27.01 * 1;
        iVol = 851700 * 1;
        sVol = '851,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 28.47 * 1;
        iOpen = 28.92 * 1;
        iHigh = 29.33 * 1;
        iLow = 28.26 * 1;
        iVol = 613100 * 1;
        sVol = '613,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 28.91 * 1;
        iOpen = 28.79 * 1;
        iHigh = 29.07 * 1;
        iLow = 28.04 * 1;
        iVol = 950400 * 1;
        sVol = '950,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 28.88 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.81 * 1;
        iVol = 728300 * 1;
        sVol = '728,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 29.08 * 1;
        iOpen = 28.64 * 1;
        iHigh = 29.54 * 1;
        iLow = 28.23 * 1;
        iVol = 916200 * 1;
        sVol = '916,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 29.15 * 1;
        iOpen = 29.64 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.73 * 1;
        iVol = 487100 * 1;
        sVol = '487,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 29.19 * 1;
        iOpen = 28.84 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.71 * 1;
        iVol = 658000 * 1;
        sVol = '658,000';
            
        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 = 28.62 * 1;
        iOpen = 28.93 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.39 * 1;
        iVol = 400900 * 1;
        sVol = '400,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 28.19 * 1;
        iOpen = 29.98 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.15 * 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(2020, 11, 15);
        iClose = 28.83 * 1;
        iOpen = 28.46 * 1;
        iHigh = 29.06 * 1;
        iLow = 28.16 * 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(2020, 11, 16);
        iClose = 28.30 * 1;
        iOpen = 28.98 * 1;
        iHigh = 29.00 * 1;
        iLow = 28.29 * 1;
        iVol = 487600 * 1;
        sVol = '487,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 28.94 * 1;
        iOpen = 28.91 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.22 * 1;
        iVol = 993500 * 1;
        sVol = '993,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 28.64 * 1;
        iOpen = 28.85 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.15 * 1;
        iVol = 1289500 * 1;
        sVol = '1,289,500';
            
        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 = 27.80 * 1;
        iOpen = 28.25 * 1;
        iHigh = 28.50 * 1;
        iLow = 27.50 * 1;
        iVol = 1386300 * 1;
        sVol = '1,386,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 28.18 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.26 * 1;
        iLow = 27.37 * 1;
        iVol = 733900 * 1;
        sVol = '733,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 31.50 * 1;
        iOpen = 28.27 * 1;
        iHigh = 31.69 * 1;
        iLow = 28.25 * 1;
        iVol = 3174800 * 1;
        sVol = '3,174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 31.25 * 1;
        iOpen = 31.60 * 1;
        iHigh = 32.07 * 1;
        iLow = 30.75 * 1;
        iVol = 523300 * 1;
        sVol = '523,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 32.24 * 1;
        iOpen = 31.49 * 1;
        iHigh = 32.48 * 1;
        iLow = 31.25 * 1;
        iVol = 927500 * 1;
        sVol = '927,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 31.55 * 1;
        iOpen = 32.30 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.05 * 1;
        iVol = 471600 * 1;
        sVol = '471,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 32.31 * 1;
        iOpen = 31.84 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.31 * 1;
        iVol = 492200 * 1;
        sVol = '492,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 31.85 * 1;
        iOpen = 32.21 * 1;
        iHigh = 32.72 * 1;
        iLow = 31.64 * 1;
        iVol = 496000 * 1;
        sVol = '496,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 31.73 * 1;
        iOpen = 32.27 * 1;
        iHigh = 32.37 * 1;
        iLow = 31.34 * 1;
        iVol = 801000 * 1;
        sVol = '801,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 31.63 * 1;
        iOpen = 31.53 * 1;
        iHigh = 32.16 * 1;
        iLow = 31.22 * 1;
        iVol = 751100 * 1;
        sVol = '751,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 33.50 * 1;
        iOpen = 32.49 * 1;
        iHigh = 33.87 * 1;
        iLow = 31.94 * 1;
        iVol = 1654200 * 1;
        sVol = '1,654,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 32.48 * 1;
        iOpen = 33.33 * 1;
        iHigh = 34.57 * 1;
        iLow = 32.20 * 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(2021, 0, 8);
        iClose = 32.49 * 1;
        iOpen = 32.67 * 1;
        iHigh = 32.89 * 1;
        iLow = 31.91 * 1;
        iVol = 895500 * 1;
        sVol = '895,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 32.91 * 1;
        iOpen = 32.01 * 1;
        iHigh = 33.14 * 1;
        iLow = 31.87 * 1;
        iVol = 664500 * 1;
        sVol = '664,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 33.06 * 1;
        iOpen = 33.22 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.58 * 1;
        iVol = 808700 * 1;
        sVol = '808,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 32.19 * 1;
        iOpen = 32.98 * 1;
        iHigh = 33.66 * 1;
        iLow = 32.13 * 1;
        iVol = 832500 * 1;
        sVol = '832,500';
            
        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 = 33.81 * 1;
        iOpen = 32.49 * 1;
        iHigh = 34.07 * 1;
        iLow = 31.77 * 1;
        iVol = 1533900 * 1;
        sVol = '1,533,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 33.20 * 1;
        iOpen = 33.20 * 1;
        iHigh = 33.76 * 1;
        iLow = 32.63 * 1;
        iVol = 472900 * 1;
        sVol = '472,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 32.28 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.71 * 1;
        iLow = 32.12 * 1;
        iVol = 566300 * 1;
        sVol = '566,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 31.55 * 1;
        iOpen = 32.40 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.54 * 1;
        iVol = 594600 * 1;
        sVol = '594,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 31.19 * 1;
        iOpen = 31.65 * 1;
        iHigh = 31.82 * 1;
        iLow = 31.12 * 1;
        iVol = 511300 * 1;
        sVol = '511,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 31.97 * 1;
        iOpen = 30.68 * 1;
        iHigh = 32.15 * 1;
        iLow = 30.45 * 1;
        iVol = 654600 * 1;
        sVol = '654,600';
            
        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 = 32.50 * 1;
        iOpen = 32.06 * 1;
        iHigh = 33.14 * 1;
        iLow = 31.95 * 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(2021, 0, 26);
        iClose = 32.40 * 1;
        iOpen = 32.92 * 1;
        iHigh = 33.01 * 1;
        iLow = 31.90 * 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(2021, 0, 27);
        iClose = 34.89 * 1;
        iOpen = 31.94 * 1;
        iHigh = 37.04 * 1;
        iLow = 31.74 * 1;
        iVol = 4434400 * 1;
        sVol = '4,434,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 32.87 * 1;
        iOpen = 34.08 * 1;
        iHigh = 35.30 * 1;
        iLow = 32.24 * 1;
        iVol = 1276700 * 1;
        sVol = '1,276,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 31.51 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.91 * 1;
        iLow = 31.50 * 1;
        iVol = 905100 * 1;
        sVol = '905,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 32.44 * 1;
        iOpen = 31.52 * 1;
        iHigh = 32.59 * 1;
        iLow = 30.75 * 1;
        iVol = 538700 * 1;
        sVol = '538,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 32.07 * 1;
        iOpen = 32.62 * 1;
        iHigh = 32.97 * 1;
        iLow = 31.96 * 1;
        iVol = 455600 * 1;
        sVol = '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, 1, 3);
        iClose = 31.45 * 1;
        iOpen = 31.96 * 1;
        iHigh = 32.22 * 1;
        iLow = 31.30 * 1;
        iVol = 569500 * 1;
        sVol = '569,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 32.01 * 1;
        iOpen = 31.52 * 1;
        iHigh = 32.02 * 1;
        iLow = 31.12 * 1;
        iVol = 450700 * 1;
        sVol = '450,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 32.35 * 1;
        iOpen = 32.39 * 1;
        iHigh = 33.05 * 1;
        iLow = 32.09 * 1;
        iVol = 343100 * 1;
        sVol = '343,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 32.66 * 1;
        iOpen = 32.79 * 1;
        iHigh = 33.10 * 1;
        iLow = 32.30 * 1;
        iVol = 422400 * 1;
        sVol = '422,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 32.45 * 1;
        iOpen = 32.78 * 1;
        iHigh = 32.89 * 1;
        iLow = 31.50 * 1;
        iVol = 417600 * 1;
        sVol = '417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 32.25 * 1;
        iOpen = 32.67 * 1;
        iHigh = 32.91 * 1;
        iLow = 31.68 * 1;
        iVol = 328300 * 1;
        sVol = '328,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 32.31 * 1;
        iOpen = 32.35 * 1;
        iHigh = 32.59 * 1;
        iLow = 31.59 * 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(2021, 1, 12);
        iClose = 32.30 * 1;
        iOpen = 32.01 * 1;
        iHigh = 32.81 * 1;
        iLow = 32.00 * 1;
        iVol = 223500 * 1;
        sVol = '223,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 32.57 * 1;
        iOpen = 32.52 * 1;
        iHigh = 33.05 * 1;
        iLow = 32.10 * 1;
        iVol = 360900 * 1;
        sVol = '360,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 33.00 * 1;
        iOpen = 32.12 * 1;
        iHigh = 33.47 * 1;
        iLow = 32.01 * 1;
        iVol = 478100 * 1;
        sVol = '478,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 32.82 * 1;
        iOpen = 33.02 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.01 * 1;
        iVol = 490000 * 1;
        sVol = '490,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 33.05 * 1;
        iOpen = 32.88 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.84 * 1;
        iVol = 444100 * 1;
        sVol = '444,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 34.80 * 1;
        iOpen = 33.42 * 1;
        iHigh = 35.49 * 1;
        iLow = 33.11 * 1;
        iVol = 846700 * 1;
        sVol = '846,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 36.28 * 1;
        iOpen = 34.33 * 1;
        iHigh = 36.59 * 1;
        iLow = 34.00 * 1;
        iVol = 898000 * 1;
        sVol = '898,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 34.92 * 1;
        iOpen = 34.63 * 1;
        iHigh = 36.03 * 1;
        iLow = 33.15 * 1;
        iVol = 1180900 * 1;
        sVol = '1,180,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 31.16 * 1;
        iOpen = 34.97 * 1;
        iHigh = 35.08 * 1;
        iLow = 29.36 * 1;
        iVol = 2734500 * 1;
        sVol = '2,734,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 30.93 * 1;
        iOpen = 31.15 * 1;
        iHigh = 31.42 * 1;
        iLow = 30.11 * 1;
        iVol = 1259900 * 1;
        sVol = '1,259,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 32.65 * 1;
        iOpen = 31.25 * 1;
        iHigh = 32.93 * 1;
        iLow = 31.00 * 1;
        iVol = 519900 * 1;
        sVol = '519,900';
            
        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 = 34.56 * 1;
        iOpen = 32.82 * 1;
        iHigh = 34.80 * 1;
        iLow = 32.65 * 1;
        iVol = 741400 * 1;
        sVol = '741,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 35.75 * 1;
        iOpen = 34.41 * 1;
        iHigh = 36.70 * 1;
        iLow = 34.15 * 1;
        iVol = 766100 * 1;
        sVol = '766,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 35.66 * 1;
        iOpen = 35.91 * 1;
        iHigh = 36.92 * 1;
        iLow = 34.92 * 1;
        iVol = 791900 * 1;
        sVol = '791,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 36.41 * 1;
        iOpen = 36.27 * 1;
        iHigh = 36.58 * 1;
        iLow = 35.24 * 1;
        iVol = 672800 * 1;
        sVol = '672,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 37.57 * 1;
        iOpen = 36.93 * 1;
        iHigh = 37.90 * 1;
        iLow = 35.69 * 1;
        iVol = 924800 * 1;
        sVol = '924,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 37.25 * 1;
        iOpen = 37.81 * 1;
        iHigh = 37.98 * 1;
        iLow = 36.27 * 1;
        iVol = 525900 * 1;
        sVol = '525,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 37.77 * 1;
        iOpen = 37.37 * 1;
        iHigh = 38.21 * 1;
        iLow = 37.31 * 1;
        iVol = 620000 * 1;
        sVol = '620,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 38.50 * 1;
        iOpen = 38.02 * 1;
        iHigh = 38.88 * 1;
        iLow = 37.78 * 1;
        iVol = 541500 * 1;
        sVol = '541,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 38.40 * 1;
        iOpen = 38.76 * 1;
        iHigh = 39.60 * 1;
        iLow = 38.33 * 1;
        iVol = 771700 * 1;
        sVol = '771,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 37.90 * 1;
        iOpen = 38.40 * 1;
        iHigh = 38.69 * 1;
        iLow = 37.56 * 1;
        iVol = 457200 * 1;
        sVol = '457,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 37.66 * 1;
        iOpen = 37.92 * 1;
        iHigh = 38.39 * 1;
        iLow = 37.34 * 1;
        iVol = 357800 * 1;
        sVol = '357,800';
            
        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 = 37.95 * 1;
        iOpen = 37.51 * 1;
        iHigh = 37.97 * 1;
        iLow = 36.32 * 1;
        iVol = 345700 * 1;
        sVol = '345,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 35.89 * 1;
        iOpen = 37.90 * 1;
        iHigh = 37.90 * 1;
        iLow = 35.75 * 1;
        iVol = 484400 * 1;
        sVol = '484,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 34.28 * 1;
        iOpen = 35.51 * 1;
        iHigh = 35.64 * 1;
        iLow = 34.17 * 1;
        iVol = 1449200 * 1;
        sVol = '1,449,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 33.82 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.41 * 1;
        iLow = 33.10 * 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(2021, 2, 23);
        iClose = 31.70 * 1;
        iOpen = 33.30 * 1;
        iHigh = 33.78 * 1;
        iLow = 31.08 * 1;
        iVol = 1368900 * 1;
        sVol = '1,368,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 29.12 * 1;
        iOpen = 31.75 * 1;
        iHigh = 32.09 * 1;
        iLow = 29.05 * 1;
        iVol = 1055700 * 1;
        sVol = '1,055,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 29.34 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.37 * 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, 2, 26);
        iClose = 29.14 * 1;
        iOpen = 29.45 * 1;
        iHigh = 29.58 * 1;
        iLow = 27.52 * 1;
        iVol = 1791300 * 1;
        sVol = '1,791,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 28.79 * 1;
        iOpen = 28.77 * 1;
        iHigh = 29.92 * 1;
        iLow = 28.23 * 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, 2, 30);
        iClose = 29.80 * 1;
        iOpen = 28.80 * 1;
        iHigh = 30.23 * 1;
        iLow = 28.60 * 1;
        iVol = 764500 * 1;
        sVol = '764,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 29.26 * 1;
        iOpen = 29.79 * 1;
        iHigh = 30.23 * 1;
        iLow = 28.90 * 1;
        iVol = 789200 * 1;
        sVol = '789,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 29.93 * 1;
        iOpen = 29.27 * 1;
        iHigh = 30.74 * 1;
        iLow = 29.27 * 1;
        iVol = 931000 * 1;
        sVol = '931,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 29.75 * 1;
        iOpen = 30.18 * 1;
        iHigh = 30.25 * 1;
        iLow = 29.32 * 1;
        iVol = 827500 * 1;
        sVol = '827,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 29.92 * 1;
        iOpen = 29.68 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.58 * 1;
        iVol = 602300 * 1;
        sVol = '602,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 29.97 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.70 * 1;
        iLow = 29.51 * 1;
        iVol = 816300 * 1;
        sVol = '816,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 30.13 * 1;
        iOpen = 29.92 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.65 * 1;
        iVol = 910200 * 1;
        sVol = '910,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 29.84 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.61 * 1;
        iVol = 456400 * 1;
        sVol = '456,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 29.96 * 1;
        iOpen = 29.94 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.60 * 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(2021, 3, 13);
        iClose = 29.52 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.21 * 1;
        iVol = 619900 * 1;
        sVol = '619,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 29.45 * 1;
        iOpen = 29.54 * 1;
        iHigh = 30.43 * 1;
        iLow = 29.17 * 1;
        iVol = 494200 * 1;
        sVol = '494,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 30.32 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.50 * 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(2021, 3, 16);
        iClose = 30.08 * 1;
        iOpen = 30.53 * 1;
        iHigh = 30.66 * 1;
        iLow = 30.00 * 1;
        iVol = 312700 * 1;
        sVol = '312,700';
            
        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 = 31.06 * 1;
        iOpen = 30.10 * 1;
        iHigh = 31.48 * 1;
        iLow = 30.04 * 1;
        iVol = 813500 * 1;
        sVol = '813,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 30.40 * 1;
        iOpen = 31.06 * 1;
        iHigh = 31.47 * 1;
        iLow = 29.79 * 1;
        iVol = 691600 * 1;
        sVol = '691,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 31.66 * 1;
        iOpen = 30.49 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.15 * 1;
        iVol = 451200 * 1;
        sVol = '451,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 32.36 * 1;
        iOpen = 31.83 * 1;
        iHigh = 32.51 * 1;
        iLow = 31.55 * 1;
        iVol = 619700 * 1;
        sVol = '619,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 32.62 * 1;
        iOpen = 32.56 * 1;
        iHigh = 32.93 * 1;
        iLow = 32.10 * 1;
        iVol = 359400 * 1;
        sVol = '359,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 33.09 * 1;
        iOpen = 32.82 * 1;
        iHigh = 33.40 * 1;
        iLow = 32.65 * 1;
        iVol = 377600 * 1;
        sVol = '377,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 33.28 * 1;
        iOpen = 32.93 * 1;
        iHigh = 33.67 * 1;
        iLow = 32.85 * 1;
        iVol = 527300 * 1;
        sVol = '527,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 33.74 * 1;
        iOpen = 33.17 * 1;
        iHigh = 33.89 * 1;
        iLow = 32.80 * 1;
        iVol = 671800 * 1;
        sVol = '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, 3, 29);
        iClose = 33.23 * 1;
        iOpen = 33.95 * 1;
        iHigh = 34.01 * 1;
        iLow = 32.70 * 1;
        iVol = 433700 * 1;
        sVol = '433,700';
            
        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 = 32.47 * 1;
        iOpen = 33.04 * 1;
        iHigh = 33.67 * 1;
        iLow = 32.47 * 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(2021, 4, 3);
        iClose = 32.00 * 1;
        iOpen = 32.54 * 1;
        iHigh = 33.03 * 1;
        iLow = 31.24 * 1;
        iVol = 967200 * 1;
        sVol = '967,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 31.39 * 1;
        iOpen = 32.03 * 1;
        iHigh = 32.53 * 1;
        iLow = 30.57 * 1;
        iVol = 699500 * 1;
        sVol = '699,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 32.61 * 1;
        iOpen = 32.28 * 1;
        iHigh = 33.26 * 1;
        iLow = 31.39 * 1;
        iVol = 571400 * 1;
        sVol = '571,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 32.96 * 1;
        iOpen = 32.76 * 1;
        iHigh = 35.08 * 1;
        iLow = 32.28 * 1;
        iVol = 908400 * 1;
        sVol = '908,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 33.47 * 1;
        iOpen = 33.19 * 1;
        iHigh = 33.56 * 1;
        iLow = 32.84 * 1;
        iVol = 420500 * 1;
        sVol = '420,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 33.31 * 1;
        iOpen = 33.57 * 1;
        iHigh = 34.33 * 1;
        iLow = 33.30 * 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(2021, 4, 11);
        iClose = 33.15 * 1;
        iOpen = 32.65 * 1;
        iHigh = 33.60 * 1;
        iLow = 32.20 * 1;
        iVol = 417600 * 1;
        sVol = '417,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 32.65 * 1;
        iOpen = 33.01 * 1;
        iHigh = 33.70 * 1;
        iLow = 32.56 * 1;
        iVol = 424900 * 1;
        sVol = '424,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 33.20 * 1;
        iOpen = 32.77 * 1;
        iHigh = 33.65 * 1;
        iLow = 32.54 * 1;
        iVol = 455200 * 1;
        sVol = '455,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 33.45 * 1;
        iOpen = 33.22 * 1;
        iHigh = 33.76 * 1;
        iLow = 33.02 * 1;
        iVol = 600800 * 1;
        sVol = '600,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 32.77 * 1;
        iOpen = 33.55 * 1;
        iHigh = 33.83 * 1;
        iLow = 32.40 * 1;
        iVol = 343400 * 1;
        sVol = '343,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 32.44 * 1;
        iOpen = 32.69 * 1;
        iHigh = 33.10 * 1;
        iLow = 32.44 * 1;
        iVol = 287700 * 1;
        sVol = '287,700';
            
        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 = 31.57 * 1;
        iOpen = 31.95 * 1;
        iHigh = 32.50 * 1;
        iLow = 30.88 * 1;
        iVol = 589900 * 1;
        sVol = '589,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 31.96 * 1;
        iOpen = 31.51 * 1;
        iHigh = 32.09 * 1;
        iLow = 31.30 * 1;
        iVol = 229300 * 1;
        sVol = '229,300';
            
        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 = 32.57 * 1;
        iOpen = 32.23 * 1;
        iHigh = 32.84 * 1;
        iLow = 31.85 * 1;
        iVol = 217800 * 1;
        sVol = '217,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 32.70 * 1;
        iOpen = 32.62 * 1;
        iHigh = 33.04 * 1;
        iLow = 32.20 * 1;
        iVol = 301400 * 1;
        sVol = '301,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 32.14 * 1;
        iOpen = 32.70 * 1;
        iHigh = 33.18 * 1;
        iLow = 31.95 * 1;
        iVol = 387900 * 1;
        sVol = '387,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 32.88 * 1;
        iOpen = 32.28 * 1;
        iHigh = 33.17 * 1;
        iLow = 32.28 * 1;
        iVol = 386100 * 1;
        sVol = '386,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 34.37 * 1;
        iOpen = 33.19 * 1;
        iHigh = 34.56 * 1;
        iLow = 32.77 * 1;
        iVol = 568700 * 1;
        sVol = '568,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 33.69 * 1;
        iOpen = 34.25 * 1;
        iHigh = 34.37 * 1;
        iLow = 33.37 * 1;
        iVol = 515900 * 1;
        sVol = '515,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 34.23 * 1;
        iOpen = 33.82 * 1;
        iHigh = 34.63 * 1;
        iLow = 33.72 * 1;
        iVol = 367300 * 1;
        sVol = '367,300';
            
        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 = 34.62 * 1;
        iOpen = 34.56 * 1;
        iHigh = 34.71 * 1;
        iLow = 34.08 * 1;
        iVol = 473100 * 1;
        sVol = '473,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 33.72 * 1;
        iOpen = 34.47 * 1;
        iHigh = 34.54 * 1;
        iLow = 33.08 * 1;
        iVol = 582300 * 1;
        sVol = '582,300';
            
        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 = 33.43 * 1;
        iOpen = 33.84 * 1;
        iHigh = 33.84 * 1;
        iLow = 33.09 * 1;
        iVol = 397200 * 1;
        sVol = '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, 5, 7);
        iClose = 33.45 * 1;
        iOpen = 33.53 * 1;
        iHigh = 33.74 * 1;
        iLow = 33.10 * 1;
        iVol = 228500 * 1;
        sVol = '228,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 33.62 * 1;
        iOpen = 33.39 * 1;
        iHigh = 33.81 * 1;
        iLow = 32.96 * 1;
        iVol = 275400 * 1;
        sVol = '275,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 33.03 * 1;
        iOpen = 33.78 * 1;
        iHigh = 33.78 * 1;
        iLow = 33.00 * 1;
        iVol = 273700 * 1;
        sVol = '273,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 32.19 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.35 * 1;
        iLow = 32.05 * 1;
        iVol = 837500 * 1;
        sVol = '837,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 32.15 * 1;
        iOpen = 32.46 * 1;
        iHigh = 32.70 * 1;
        iLow = 31.81 * 1;
        iVol = 318100 * 1;
        sVol = '318,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 32.21 * 1;
        iOpen = 32.39 * 1;
        iHigh = 32.99 * 1;
        iLow = 31.85 * 1;
        iVol = 390300 * 1;
        sVol = '390,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 32.30 * 1;
        iOpen = 32.41 * 1;
        iHigh = 32.54 * 1;
        iLow = 32.06 * 1;
        iVol = 359000 * 1;
        sVol = '359,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 32.37 * 1;
        iOpen = 32.19 * 1;
        iHigh = 32.42 * 1;
        iLow = 31.50 * 1;
        iVol = 364900 * 1;
        sVol = '364,900';
            
        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 = 32.00 * 1;
        iOpen = 32.40 * 1;
        iHigh = 32.69 * 1;
        iLow = 31.37 * 1;
        iVol = 368700 * 1;
        sVol = '368,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 31.84 * 1;
        iOpen = 31.35 * 1;
        iHigh = 31.92 * 1;
        iLow = 31.27 * 1;
        iVol = 845800 * 1;
        sVol = '845,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 32.79 * 1;
        iOpen = 32.07 * 1;
        iHigh = 32.89 * 1;
        iLow = 31.62 * 1;
        iVol = 364000 * 1;
        sVol = '364,000';
            
        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 = 32.96 * 1;
        iOpen = 32.89 * 1;
        iHigh = 33.09 * 1;
        iLow = 31.83 * 1;
        iVol = 486700 * 1;
        sVol = '486,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 33.52 * 1;
        iOpen = 32.67 * 1;
        iHigh = 34.00 * 1;
        iLow = 32.48 * 1;
        iVol = 384500 * 1;
        sVol = '384,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 34.12 * 1;
        iOpen = 33.49 * 1;
        iHigh = 34.17 * 1;
        iLow = 33.49 * 1;
        iVol = 276500 * 1;
        sVol = '276,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 34.83 * 1;
        iOpen = 34.24 * 1;
        iHigh = 35.69 * 1;
        iLow = 34.23 * 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(2021, 5, 28);
        iClose = 33.98 * 1;
        iOpen = 34.93 * 1;
        iHigh = 34.94 * 1;
        iLow = 33.64 * 1;
        iVol = 344700 * 1;
        sVol = '344,700';
            
        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 = 32.99 * 1;
        iOpen = 34.21 * 1;
        iHigh = 34.51 * 1;
        iLow = 32.91 * 1;
        iVol = 257000 * 1;
        sVol = '257,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 33.22 * 1;
        iOpen = 32.82 * 1;
        iHigh = 33.50 * 1;
        iLow = 32.71 * 1;
        iVol = 351600 * 1;
        sVol = '351,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 32.52 * 1;
        iOpen = 33.33 * 1;
        iHigh = 33.57 * 1;
        iLow = 32.43 * 1;
        iVol = 337800 * 1;
        sVol = '337,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 32.22 * 1;
        iOpen = 32.50 * 1;
        iHigh = 32.50 * 1;
        iLow = 31.52 * 1;
        iVol = 530400 * 1;
        sVol = '530,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 31.50 * 1;
        iOpen = 32.22 * 1;
        iHigh = 32.46 * 1;
        iLow = 30.44 * 1;
        iVol = 519500 * 1;
        sVol = '519,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 30.47 * 1;
        iOpen = 31.27 * 1;
        iHigh = 31.58 * 1;
        iLow = 30.13 * 1;
        iVol = 793300 * 1;
        sVol = '793,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 29.79 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.17 * 1;
        iLow = 28.93 * 1;
        iVol = 628000 * 1;
        sVol = '628,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 30.26 * 1;
        iOpen = 30.19 * 1;
        iHigh = 30.43 * 1;
        iLow = 29.85 * 1;
        iVol = 279900 * 1;
        sVol = '279,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 30.16 * 1;
        iOpen = 30.12 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.38 * 1;
        iVol = 546100 * 1;
        sVol = '546,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 29.01 * 1;
        iOpen = 29.92 * 1;
        iHigh = 30.35 * 1;
        iLow = 28.95 * 1;
        iVol = 522800 * 1;
        sVol = '522,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 28.60 * 1;
        iOpen = 29.03 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.13 * 1;
        iVol = 379200 * 1;
        sVol = '379,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 27.98 * 1;
        iOpen = 28.30 * 1;
        iHigh = 28.73 * 1;
        iLow = 27.59 * 1;
        iVol = 347800 * 1;
        sVol = '347,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 27.13 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.21 * 1;
        iLow = 27.04 * 1;
        iVol = 716800 * 1;
        sVol = '716,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 26.67 * 1;
        iOpen = 26.54 * 1;
        iHigh = 27.02 * 1;
        iLow = 26.02 * 1;
        iVol = 625200 * 1;
        sVol = '625,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 27.78 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.97 * 1;
        iLow = 26.19 * 1;
        iVol = 868700 * 1;
        sVol = '868,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 28.94 * 1;
        iOpen = 27.92 * 1;
        iHigh = 29.72 * 1;
        iLow = 27.92 * 1;
        iVol = 430200 * 1;
        sVol = '430,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 28.46 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.22 * 1;
        iLow = 27.93 * 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(2021, 6, 23);
        iClose = 28.53 * 1;
        iOpen = 28.75 * 1;
        iHigh = 29.15 * 1;
        iLow = 28.00 * 1;
        iVol = 358700 * 1;
        sVol = '358,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 28.90 * 1;
        iOpen = 28.64 * 1;
        iHigh = 29.12 * 1;
        iLow = 28.53 * 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(2021, 6, 27);
        iClose = 28.50 * 1;
        iOpen = 28.58 * 1;
        iHigh = 28.69 * 1;
        iLow = 28.20 * 1;
        iVol = 300100 * 1;
        sVol = '300,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 28.96 * 1;
        iOpen = 28.98 * 1;
        iHigh = 29.31 * 1;
        iLow = 27.92 * 1;
        iVol = 306300 * 1;
        sVol = '306,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 28.91 * 1;
        iOpen = 29.08 * 1;
        iHigh = 29.51 * 1;
        iLow = 28.52 * 1;
        iVol = 225000 * 1;
        sVol = '225,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 28.29 * 1;
        iOpen = 28.65 * 1;
        iHigh = 28.94 * 1;
        iLow = 28.15 * 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(2021, 7, 2);
        iClose = 28.30 * 1;
        iOpen = 28.50 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.21 * 1;
        iVol = 420300 * 1;
        sVol = '420,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 28.27 * 1;
        iOpen = 28.23 * 1;
        iHigh = 28.77 * 1;
        iLow = 27.32 * 1;
        iVol = 555500 * 1;
        sVol = '555,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 29.43 * 1;
        iOpen = 28.17 * 1;
        iHigh = 29.76 * 1;
        iLow = 27.68 * 1;
        iVol = 614300 * 1;
        sVol = '614,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 30.34 * 1;
        iOpen = 29.54 * 1;
        iHigh = 30.42 * 1;
        iLow = 28.81 * 1;
        iVol = 550500 * 1;
        sVol = '550,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 31.00 * 1;
        iOpen = 30.77 * 1;
        iHigh = 31.28 * 1;
        iLow = 30.46 * 1;
        iVol = 340600 * 1;
        sVol = '340,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 30.08 * 1;
        iOpen = 30.55 * 1;
        iHigh = 30.81 * 1;
        iLow = 29.39 * 1;
        iVol = 646700 * 1;
        sVol = '646,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 29.63 * 1;
        iOpen = 29.99 * 1;
        iHigh = 30.14 * 1;
        iLow = 29.31 * 1;
        iVol = 379500 * 1;
        sVol = '379,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 30.64 * 1;
        iOpen = 29.73 * 1;
        iHigh = 30.69 * 1;
        iLow = 29.33 * 1;
        iVol = 325600 * 1;
        sVol = '325,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 30.56 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.85 * 1;
        iLow = 29.97 * 1;
        iVol = 271200 * 1;
        sVol = '271,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 30.15 * 1;
        iOpen = 30.70 * 1;
        iHigh = 30.70 * 1;
        iLow = 30.08 * 1;
        iVol = 160000 * 1;
        sVol = '160,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 29.23 * 1;
        iOpen = 30.13 * 1;
        iHigh = 30.13 * 1;
        iLow = 29.17 * 1;
        iVol = 480600 * 1;
        sVol = '480,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 29.69 * 1;
        iOpen = 28.83 * 1;
        iHigh = 29.71 * 1;
        iLow = 28.67 * 1;
        iVol = 284300 * 1;
        sVol = '284,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 29.04 * 1;
        iOpen = 29.76 * 1;
        iHigh = 30.01 * 1;
        iLow = 29.00 * 1;
        iVol = 309500 * 1;
        sVol = '309,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 28.07 * 1;
        iOpen = 28.79 * 1;
        iHigh = 28.86 * 1;
        iLow = 27.56 * 1;
        iVol = 571800 * 1;
        sVol = '571,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 28.53 * 1;
        iOpen = 27.81 * 1;
        iHigh = 28.66 * 1;
        iLow = 27.81 * 1;
        iVol = 329900 * 1;
        sVol = '329,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 29.22 * 1;
        iOpen = 28.97 * 1;
        iHigh = 29.44 * 1;
        iLow = 28.77 * 1;
        iVol = 268500 * 1;
        sVol = '268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 29.95 * 1;
        iOpen = 29.25 * 1;
        iHigh = 30.00 * 1;
        iLow = 29.25 * 1;
        iVol = 193900 * 1;
        sVol = '193,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 30.30 * 1;
        iOpen = 30.05 * 1;
        iHigh = 30.72 * 1;
        iLow = 29.53 * 1;
        iVol = 261900 * 1;
        sVol = '261,900';
            
        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 = 30.31 * 1;
        iOpen = 30.11 * 1;
        iHigh = 30.39 * 1;
        iLow = 29.65 * 1;
        iVol = 402900 * 1;
        sVol = '402,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 29.97 * 1;
        iOpen = 30.23 * 1;
        iHigh = 31.01 * 1;
        iLow = 29.88 * 1;
        iVol = 582900 * 1;
        sVol = '582,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 30.12 * 1;
        iOpen = 29.95 * 1;
        iHigh = 30.47 * 1;
        iLow = 29.03 * 1;
        iVol = 261800 * 1;
        sVol = '261,800';
            
        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 = 30.01 * 1;
        iOpen = 30.07 * 1;
        iHigh = 30.29 * 1;
        iLow = 29.75 * 1;
        iVol = 501800 * 1;
        sVol = '501,800';
            
        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 = 29.60 * 1;
        iOpen = 30.08 * 1;
        iHigh = 30.26 * 1;
        iLow = 29.54 * 1;
        iVol = 254500 * 1;
        sVol = '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, 8, 2);
        iClose = 29.41 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.03 * 1;
        iLow = 29.22 * 1;
        iVol = 246300 * 1;
        sVol = '246,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 28.65 * 1;
        iOpen = 29.42 * 1;
        iHigh = 29.42 * 1;
        iLow = 28.38 * 1;
        iVol = 299300 * 1;
        sVol = '299,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 28.31 * 1;
        iOpen = 28.50 * 1;
        iHigh = 28.89 * 1;
        iLow = 28.21 * 1;
        iVol = 297200 * 1;
        sVol = '297,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 27.67 * 1;
        iOpen = 28.16 * 1;
        iHigh = 28.32 * 1;
        iLow = 27.50 * 1;
        iVol = 252300 * 1;
        sVol = '252,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 27.17 * 1;
        iOpen = 27.52 * 1;
        iHigh = 27.84 * 1;
        iLow = 27.15 * 1;
        iVol = 314300 * 1;
        sVol = '314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 26.91 * 1;
        iOpen = 27.21 * 1;
        iHigh = 27.46 * 1;
        iLow = 26.67 * 1;
        iVol = 287000 * 1;
        sVol = '287,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 27.59 * 1;
        iOpen = 27.02 * 1;
        iHigh = 28.03 * 1;
        iLow = 26.82 * 1;
        iVol = 264700 * 1;
        sVol = '264,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 27.38 * 1;
        iOpen = 27.61 * 1;
        iHigh = 27.61 * 1;
        iLow = 26.97 * 1;
        iVol = 244800 * 1;
        sVol = '244,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 28.12 * 1;
        iOpen = 27.40 * 1;
        iHigh = 28.24 * 1;
        iLow = 27.17 * 1;
        iVol = 271000 * 1;
        sVol = '271,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 28.74 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.94 * 1;
        iLow = 27.90 * 1;
        iVol = 320600 * 1;
        sVol = '320,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 29.29 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.52 * 1;
        iLow = 28.60 * 1;
        iVol = 897600 * 1;
        sVol = '897,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 28.45 * 1;
        iOpen = 28.66 * 1;
        iHigh = 29.22 * 1;
        iLow = 27.98 * 1;
        iVol = 485700 * 1;
        sVol = '485,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 28.56 * 1;
        iOpen = 28.79 * 1;
        iHigh = 29.17 * 1;
        iLow = 27.99 * 1;
        iVol = 416300 * 1;
        sVol = '416,300';
            
        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 = 28.89 * 1;
        iOpen = 28.81 * 1;
        iHigh = 29.26 * 1;
        iLow = 28.73 * 1;
        iVol = 383100 * 1;
        sVol = '383,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 29.41 * 1;
        iOpen = 28.96 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.80 * 1;
        iVol = 363100 * 1;
        sVol = '363,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 32.36 * 1;
        iOpen = 29.27 * 1;
        iHigh = 32.48 * 1;
        iLow = 29.21 * 1;
        iVol = 839600 * 1;
        sVol = '839,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 32.85 * 1;
        iOpen = 32.63 * 1;
        iHigh = 33.62 * 1;
        iLow = 32.46 * 1;
        iVol = 517500 * 1;
        sVol = '517,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 32.22 * 1;
        iOpen = 32.87 * 1;
        iHigh = 33.00 * 1;
        iLow = 32.00 * 1;
        iVol = 420100 * 1;
        sVol = '420,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 32.30 * 1;
        iOpen = 32.49 * 1;
        iHigh = 32.80 * 1;
        iLow = 32.08 * 1;
        iVol = 220700 * 1;
        sVol = '220,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 31.68 * 1;
        iOpen = 32.33 * 1;
        iHigh = 32.45 * 1;
        iLow = 31.31 * 1;
        iVol = 286800 * 1;
        sVol = '286,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 32.39 * 1;
        iOpen = 31.85 * 1;
        iHigh = 32.95 * 1;
        iLow = 31.45 * 1;
        iVol = 445900 * 1;
        sVol = '445,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 31.78 * 1;
        iOpen = 32.34 * 1;
        iHigh = 32.38 * 1;
        iLow = 31.49 * 1;
        iVol = 266800 * 1;
        sVol = '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, 5);
        iClose = 31.23 * 1;
        iOpen = 31.82 * 1;
        iHigh = 31.86 * 1;
        iLow = 31.02 * 1;
        iVol = 253500 * 1;
        sVol = '253,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 30.99 * 1;
        iOpen = 30.69 * 1;
        iHigh = 31.02 * 1;
        iLow = 29.93 * 1;
        iVol = 244900 * 1;
        sVol = '244,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 30.75 * 1;
        iOpen = 31.25 * 1;
        iHigh = 31.94 * 1;
        iLow = 30.63 * 1;
        iVol = 328300 * 1;
        sVol = '328,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 29.20 * 1;
        iOpen = 30.65 * 1;
        iHigh = 30.71 * 1;
        iLow = 29.15 * 1;
        iVol = 245300 * 1;
        sVol = '245,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 29.11 * 1;
        iOpen = 29.10 * 1;
        iHigh = 29.90 * 1;
        iLow = 28.87 * 1;
        iVol = 234400 * 1;
        sVol = '234,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 28.50 * 1;
        iOpen = 29.12 * 1;
        iHigh = 29.17 * 1;
        iLow = 28.36 * 1;
        iVol = 405000 * 1;
        sVol = '405,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 27.60 * 1;
        iOpen = 28.46 * 1;
        iHigh = 28.64 * 1;
        iLow = 27.21 * 1;
        iVol = 488400 * 1;
        sVol = '488,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 27.89 * 1;
        iOpen = 27.82 * 1;
        iHigh = 28.45 * 1;
        iLow = 27.43 * 1;
        iVol = 475800 * 1;
        sVol = '475,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 27.19 * 1;
        iOpen = 28.22 * 1;
        iHigh = 28.23 * 1;
        iLow = 26.98 * 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(2021, 9, 18);
        iClose = 26.39 * 1;
        iOpen = 26.71 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.03 * 1;
        iVol = 683700 * 1;
        sVol = '683,700';
            
        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 = 27.92 * 1;
        iOpen = 26.54 * 1;
        iHigh = 28.04 * 1;
        iLow = 26.10 * 1;
        iVol = 881800 * 1;
        sVol = '881,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 28.84 * 1;
        iOpen = 27.93 * 1;
        iHigh = 28.85 * 1;
        iLow = 27.66 * 1;
        iVol = 542500 * 1;
        sVol = '542,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 28.35 * 1;
        iOpen = 28.76 * 1;
        iHigh = 30.78 * 1;
        iLow = 28.14 * 1;
        iVol = 434100 * 1;
        sVol = '434,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 28.47 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.74 * 1;
        iLow = 27.96 * 1;
        iVol = 363100 * 1;
        sVol = '363,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 27.85 * 1;
        iOpen = 28.57 * 1;
        iHigh = 28.95 * 1;
        iLow = 27.58 * 1;
        iVol = 417900 * 1;
        sVol = '417,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 27.84 * 1;
        iOpen = 27.92 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.48 * 1;
        iVol = 387900 * 1;
        sVol = '387,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 26.68 * 1;
        iOpen = 27.64 * 1;
        iHigh = 27.64 * 1;
        iLow = 26.41 * 1;
        iVol = 439400 * 1;
        sVol = '439,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 26.63 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.52 * 1;
        iVol = 477300 * 1;
        sVol = '477,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 26.13 * 1;
        iOpen = 26.54 * 1;
        iHigh = 27.03 * 1;
        iLow = 26.00 * 1;
        iVol = 383800 * 1;
        sVol = '383,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 26.59 * 1;
        iOpen = 26.33 * 1;
        iHigh = 28.02 * 1;
        iLow = 26.16 * 1;
        iVol = 455600 * 1;
        sVol = '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, 10, 2);
        iClose = 27.90 * 1;
        iOpen = 26.60 * 1;
        iHigh = 28.30 * 1;
        iLow = 26.05 * 1;
        iVol = 596400 * 1;
        sVol = '596,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 27.22 * 1;
        iOpen = 27.06 * 1;
        iHigh = 29.34 * 1;
        iLow = 26.52 * 1;
        iVol = 475600 * 1;
        sVol = '475,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 26.80 * 1;
        iOpen = 27.04 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.18 * 1;
        iVol = 428900 * 1;
        sVol = '428,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 27.40 * 1;
        iOpen = 27.22 * 1;
        iHigh = 27.96 * 1;
        iLow = 27.07 * 1;
        iVol = 334600 * 1;
        sVol = '334,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 26.50 * 1;
        iOpen = 27.36 * 1;
        iHigh = 27.75 * 1;
        iLow = 26.38 * 1;
        iVol = 473400 * 1;
        sVol = '473,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 26.42 * 1;
        iOpen = 26.45 * 1;
        iHigh = 26.96 * 1;
        iLow = 26.08 * 1;
        iVol = 579800 * 1;
        sVol = '579,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 26.42 * 1;
        iOpen = 26.26 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.26 * 1;
        iVol = 439500 * 1;
        sVol = '439,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 26.46 * 1;
        iOpen = 26.47 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.93 * 1;
        iVol = 387500 * 1;
        sVol = '387,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 26.19 * 1;
        iOpen = 26.31 * 1;
        iHigh = 26.71 * 1;
        iLow = 25.76 * 1;
        iVol = 497300 * 1;
        sVol = '497,300';
            
        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 = 26.87 * 1;
        iOpen = 26.52 * 1;
        iHigh = 26.95 * 1;
        iLow = 26.31 * 1;
        iVol = 359700 * 1;
        sVol = '359,700';
            
        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 = 26.43 * 1;
        iOpen = 26.65 * 1;
        iHigh = 26.65 * 1;
        iLow = 25.84 * 1;
        iVol = 522100 * 1;
        sVol = '522,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 26.13 * 1;
        iOpen = 26.28 * 1;
        iHigh = 26.89 * 1;
        iLow = 25.84 * 1;
        iVol = 441900 * 1;
        sVol = '441,900';
            
        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 = 25.00 * 1;
        iOpen = 26.16 * 1;
        iHigh = 26.29 * 1;
        iLow = 24.83 * 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(2021, 10, 19);
        iClose = 24.31 * 1;
        iOpen = 24.70 * 1;
        iHigh = 24.83 * 1;
        iLow = 23.42 * 1;
        iVol = 1090500 * 1;
        sVol = '1,090,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 24.42 * 1;
        iOpen = 24.45 * 1;
        iHigh = 25.00 * 1;
        iLow = 24.08 * 1;
        iVol = 726000 * 1;
        sVol = '726,000';
            
        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 = 24.66 * 1;
        iOpen = 24.59 * 1;
        iHigh = 25.08 * 1;
        iLow = 24.25 * 1;
        iVol = 511500 * 1;
        sVol = '511,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 24.64 * 1;
        iOpen = 24.53 * 1;
        iHigh = 24.99 * 1;
        iLow = 24.50 * 1;
        iVol = 4964500 * 1;
        sVol = '4,964,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 23.74 * 1;
        iOpen = 23.91 * 1;
        iHigh = 24.03 * 1;
        iLow = 23.40 * 1;
        iVol = 1521000 * 1;
        sVol = '1,521,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 23.39 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.09 * 1;
        iVol = 661600 * 1;
        sVol = '661,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 23.33 * 1;
        iOpen = 23.06 * 1;
        iHigh = 23.57 * 1;
        iLow = 22.44 * 1;
        iVol = 1825900 * 1;
        sVol = '1,825,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 22.79 * 1;
        iOpen = 23.83 * 1;
        iHigh = 24.56 * 1;
        iLow = 22.77 * 1;
        iVol = 989800 * 1;
        sVol = '989,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 24.91 * 1;
        iOpen = 22.86 * 1;
        iHigh = 25.23 * 1;
        iLow = 22.85 * 1;
        iVol = 1256800 * 1;
        sVol = '1,256,800';
            
        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 = 25.15 * 1;
        iOpen = 25.07 * 1;
        iHigh = 26.12 * 1;
        iLow = 24.94 * 1;
        iVol = 1056000 * 1;
        sVol = '1,056,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 25.26 * 1;
        iOpen = 25.30 * 1;
        iHigh = 25.89 * 1;
        iLow = 25.14 * 1;
        iVol = 560900 * 1;
        sVol = '560,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 25.06 * 1;
        iOpen = 25.47 * 1;
        iHigh = 26.21 * 1;
        iLow = 25.00 * 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(2021, 11, 8);
        iClose = 25.45 * 1;
        iOpen = 25.03 * 1;
        iHigh = 25.84 * 1;
        iLow = 24.86 * 1;
        iVol = 534000 * 1;
        sVol = '534,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 25.34 * 1;
        iOpen = 25.16 * 1;
        iHigh = 25.85 * 1;
        iLow = 25.08 * 1;
        iVol = 575300 * 1;
        sVol = '575,300';
            
        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 = 25.43 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.93 * 1;
        iLow = 25.13 * 1;
        iVol = 662700 * 1;
        sVol = '662,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 25.92 * 1;
        iOpen = 25.21 * 1;
        iHigh = 26.09 * 1;
        iLow = 24.95 * 1;
        iVol = 720800 * 1;
        sVol = '720,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 25.87 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.76 * 1;
        iLow = 25.76 * 1;
        iVol = 762800 * 1;
        sVol = '762,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 25.74 * 1;
        iOpen = 25.95 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.99 * 1;
        iVol = 943900 * 1;
        sVol = '943,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 26.42 * 1;
        iOpen = 25.96 * 1;
        iHigh = 26.74 * 1;
        iLow = 25.52 * 1;
        iVol = 669900 * 1;
        sVol = '669,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 26.49 * 1;
        iOpen = 26.59 * 1;
        iHigh = 27.19 * 1;
        iLow = 26.34 * 1;
        iVol = 751700 * 1;
        sVol = '751,700';
            
        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 = 26.40 * 1;
        iOpen = 25.26 * 1;
        iHigh = 26.47 * 1;
        iLow = 25.26 * 1;
        iVol = 810900 * 1;
        sVol = '810,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 27.01 * 1;
        iOpen = 26.42 * 1;
        iHigh = 27.44 * 1;
        iLow = 26.42 * 1;
        iVol = 518000 * 1;
        sVol = '518,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 26.77 * 1;
        iOpen = 26.96 * 1;
        iHigh = 27.43 * 1;
        iLow = 26.74 * 1;
        iVol = 524200 * 1;
        sVol = '524,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 26.59 * 1;
        iOpen = 26.73 * 1;
        iHigh = 27.20 * 1;
        iLow = 26.53 * 1;
        iVol = 828100 * 1;
        sVol = '828,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 25.45 * 1;
        iOpen = 26.51 * 1;
        iHigh = 26.51 * 1;
        iLow = 24.72 * 1;
        iVol = 4260400 * 1;
        sVol = '4,260,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 25.97 * 1;
        iOpen = 25.24 * 1;
        iHigh = 26.26 * 1;
        iLow = 25.21 * 1;
        iVol = 2402600 * 1;
        sVol = '2,402,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 25.25 * 1;
        iOpen = 25.87 * 1;
        iHigh = 26.13 * 1;
        iLow = 24.84 * 1;
        iVol = 2244800 * 1;
        sVol = '2,244,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 26.46 * 1;
        iOpen = 25.43 * 1;
        iHigh = 27.21 * 1;
        iLow = 25.43 * 1;
        iVol = 1343800 * 1;
        sVol = '1,343,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 26.43 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.85 * 1;
        iLow = 26.20 * 1;
        iVol = 816200 * 1;
        sVol = '816,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 26.92 * 1;
        iOpen = 26.98 * 1;
        iHigh = 27.41 * 1;
        iLow = 26.40 * 1;
        iVol = 642200 * 1;
        sVol = '642,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 26.80 * 1;
        iOpen = 27.05 * 1;
        iHigh = 27.64 * 1;
        iLow = 26.77 * 1;
        iVol = 620900 * 1;
        sVol = '620,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 25.98 * 1;
        iOpen = 26.77 * 1;
        iHigh = 27.40 * 1;
        iLow = 25.83 * 1;
        iVol = 598600 * 1;
        sVol = '598,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 26.82 * 1;
        iOpen = 26.22 * 1;
        iHigh = 27.30 * 1;
        iLow = 26.00 * 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(2022, 0, 7);
        iClose = 28.85 * 1;
        iOpen = 26.79 * 1;
        iHigh = 28.86 * 1;
        iLow = 26.79 * 1;
        iVol = 1496000 * 1;
        sVol = '1,496,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 29.20 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.99 * 1;
        iLow = 28.83 * 1;
        iVol = 1684900 * 1;
        sVol = '1,684,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 28.78 * 1;
        iOpen = 28.16 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.16 * 1;
        iVol = 612100 * 1;
        sVol = '612,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 29.21 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.31 * 1;
        iLow = 28.44 * 1;
        iVol = 696700 * 1;
        sVol = '696,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 30.11 * 1;
        iOpen = 29.52 * 1;
        iHigh = 30.55 * 1;
        iLow = 29.35 * 1;
        iVol = 1248700 * 1;
        sVol = '1,248,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 30.25 * 1;
        iOpen = 30.01 * 1;
        iHigh = 30.54 * 1;
        iLow = 29.37 * 1;
        iVol = 645300 * 1;
        sVol = '645,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 29.72 * 1;
        iOpen = 30.46 * 1;
        iHigh = 30.82 * 1;
        iLow = 29.58 * 1;
        iVol = 1016300 * 1;
        sVol = '1,016,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 29.30 * 1;
        iOpen = 29.90 * 1;
        iHigh = 30.31 * 1;
        iLow = 28.49 * 1;
        iVol = 651200 * 1;
        sVol = '651,200';
            
        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 = 27.61 * 1;
        iOpen = 29.33 * 1;
        iHigh = 29.66 * 1;
        iLow = 27.57 * 1;
        iVol = 638200 * 1;
        sVol = '638,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 26.91 * 1;
        iOpen = 27.31 * 1;
        iHigh = 27.63 * 1;
        iLow = 26.65 * 1;
        iVol = 873300 * 1;
        sVol = '873,300';
            
        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 = 27.48 * 1;
        iOpen = 26.49 * 1;
        iHigh = 27.54 * 1;
        iLow = 26.02 * 1;
        iVol = 1153700 * 1;
        sVol = '1,153,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 27.42 * 1;
        iOpen = 27.15 * 1;
        iHigh = 27.72 * 1;
        iLow = 26.35 * 1;
        iVol = 625700 * 1;
        sVol = '625,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 26.83 * 1;
        iOpen = 27.61 * 1;
        iHigh = 27.72 * 1;
        iLow = 26.61 * 1;
        iVol = 891300 * 1;
        sVol = '891,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 26.30 * 1;
        iOpen = 26.98 * 1;
        iHigh = 28.62 * 1;
        iLow = 26.25 * 1;
        iVol = 483900 * 1;
        sVol = '483,900';
            
        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 = 27.24 * 1;
        iOpen = 25.71 * 1;
        iHigh = 27.27 * 1;
        iLow = 25.71 * 1;
        iVol = 669900 * 1;
        sVol = '669,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 27.48 * 1;
        iOpen = 26.84 * 1;
        iHigh = 27.58 * 1;
        iLow = 26.53 * 1;
        iVol = 1102500 * 1;
        sVol = '1,102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 27.53 * 1;
        iOpen = 27.30 * 1;
        iHigh = 28.27 * 1;
        iLow = 27.21 * 1;
        iVol = 556100 * 1;
        sVol = '556,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 27.61 * 1;
        iOpen = 27.45 * 1;
        iHigh = 27.77 * 1;
        iLow = 26.61 * 1;
        iVol = 624200 * 1;
        sVol = '624,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 27.05 * 1;
        iOpen = 27.56 * 1;
        iHigh = 28.04 * 1;
        iLow = 26.95 * 1;
        iVol = 648500 * 1;
        sVol = '648,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 26.52 * 1;
        iOpen = 26.86 * 1;
        iHigh = 27.54 * 1;
        iLow = 25.97 * 1;
        iVol = 619800 * 1;
        sVol = '619,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 26.58 * 1;
        iOpen = 26.52 * 1;
        iHigh = 27.01 * 1;
        iLow = 26.12 * 1;
        iVol = 461200 * 1;
        sVol = '461,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 27.46 * 1;
        iOpen = 26.75 * 1;
        iHigh = 27.65 * 1;
        iLow = 26.66 * 1;
        iVol = 499300 * 1;
        sVol = '499,300';
            
        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 = 28.93 * 1;
        iOpen = 27.65 * 1;
        iHigh = 28.94 * 1;
        iLow = 27.61 * 1;
        iVol = 672100 * 1;
        sVol = '672,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 29.00 * 1;
        iOpen = 28.67 * 1;
        iHigh = 29.63 * 1;
        iLow = 28.67 * 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(2022, 1, 11);
        iClose = 29.26 * 1;
        iOpen = 28.95 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.95 * 1;
        iVol = 589500 * 1;
        sVol = '589,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 28.54 * 1;
        iOpen = 29.37 * 1;
        iHigh = 29.64 * 1;
        iLow = 28.40 * 1;
        iVol = 611700 * 1;
        sVol = '611,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 29.41 * 1;
        iOpen = 28.86 * 1;
        iHigh = 29.49 * 1;
        iLow = 28.36 * 1;
        iVol = 503800 * 1;
        sVol = '503,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 28.24 * 1;
        iOpen = 29.19 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.24 * 1;
        iVol = 459900 * 1;
        sVol = '459,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 28.00 * 1;
        iOpen = 27.82 * 1;
        iHigh = 28.44 * 1;
        iLow = 27.77 * 1;
        iVol = 471000 * 1;
        sVol = '471,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 27.73 * 1;
        iOpen = 27.82 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.09 * 1;
        iVol = 639000 * 1;
        sVol = '639,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 26.88 * 1;
        iOpen = 27.00 * 1;
        iHigh = 27.95 * 1;
        iLow = 26.80 * 1;
        iVol = 592600 * 1;
        sVol = '592,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 25.78 * 1;
        iOpen = 26.90 * 1;
        iHigh = 27.16 * 1;
        iLow = 25.09 * 1;
        iVol = 1305000 * 1;
        sVol = '1,305,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 26.33 * 1;
        iOpen = 25.47 * 1;
        iHigh = 26.42 * 1;
        iLow = 25.26 * 1;
        iVol = 1714700 * 1;
        sVol = '1,714,700';
            
        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 = 27.39 * 1;
        iOpen = 26.34 * 1;
        iHigh = 27.47 * 1;
        iLow = 26.05 * 1;
        iVol = 1737500 * 1;
        sVol = '1,737,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 30.00 * 1;
        iOpen = 26.99 * 1;
        iHigh = 30.00 * 1;
        iLow = 26.99 * 1;
        iVol = 1651600 * 1;
        sVol = '1,651,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 29.97 * 1;
        iOpen = 29.81 * 1;
        iHigh = 31.04 * 1;
        iLow = 29.71 * 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(2022, 2, 2);
        iClose = 29.87 * 1;
        iOpen = 29.97 * 1;
        iHigh = 30.52 * 1;
        iLow = 29.69 * 1;
        iVol = 1533500 * 1;
        sVol = '1,533,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 29.34 * 1;
        iOpen = 30.02 * 1;
        iHigh = 30.32 * 1;
        iLow = 29.04 * 1;
        iVol = 886400 * 1;
        sVol = '886,400';
            
        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 = 28.30 * 1;
        iOpen = 28.89 * 1;
        iHigh = 29.11 * 1;
        iLow = 28.09 * 1;
        iVol = 595200 * 1;
        sVol = '595,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 27.20 * 1;
        iOpen = 28.16 * 1;
        iHigh = 28.61 * 1;
        iLow = 27.19 * 1;
        iVol = 675900 * 1;
        sVol = '675,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 27.63 * 1;
        iOpen = 27.36 * 1;
        iHigh = 28.71 * 1;
        iLow = 27.25 * 1;
        iVol = 1980900 * 1;
        sVol = '1,980,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 28.02 * 1;
        iOpen = 28.17 * 1;
        iHigh = 29.47 * 1;
        iLow = 27.90 * 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(2022, 2, 10);
        iClose = 26.04 * 1;
        iOpen = 27.57 * 1;
        iHigh = 27.77 * 1;
        iLow = 26.00 * 1;
        iVol = 1413900 * 1;
        sVol = '1,413,900';
            
        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 = 25.11 * 1;
        iOpen = 26.22 * 1;
        iHigh = 26.34 * 1;
        iLow = 24.99 * 1;
        iVol = 1172800 * 1;
        sVol = '1,172,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 24.85 * 1;
        iOpen = 25.39 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.25 * 1;
        iVol = 976700 * 1;
        sVol = '976,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 25.84 * 1;
        iOpen = 25.05 * 1;
        iHigh = 26.17 * 1;
        iLow = 25.02 * 1;
        iVol = 567300 * 1;
        sVol = '567,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 27.50 * 1;
        iOpen = 25.74 * 1;
        iHigh = 27.51 * 1;
        iLow = 25.74 * 1;
        iVol = 774300 * 1;
        sVol = '774,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 27.42 * 1;
        iOpen = 27.37 * 1;
        iHigh = 27.69 * 1;
        iLow = 26.96 * 1;
        iVol = 724900 * 1;
        sVol = '724,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 27.60 * 1;
        iOpen = 27.29 * 1;
        iHigh = 27.80 * 1;
        iLow = 26.84 * 1;
        iVol = 795100 * 1;
        sVol = '795,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 27.63 * 1;
        iOpen = 27.50 * 1;
        iHigh = 27.69 * 1;
        iLow = 27.00 * 1;
        iVol = 506100 * 1;
        sVol = '506,100';
            
        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 = 27.88 * 1;
        iOpen = 27.99 * 1;
        iHigh = 28.29 * 1;
        iLow = 27.63 * 1;
        iVol = 525300 * 1;
        sVol = '525,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 27.29 * 1;
        iOpen = 27.71 * 1;
        iHigh = 28.18 * 1;
        iLow = 27.27 * 1;
        iVol = 643300 * 1;
        sVol = '643,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 27.83 * 1;
        iOpen = 27.30 * 1;
        iHigh = 27.84 * 1;
        iLow = 26.52 * 1;
        iVol = 363200 * 1;
        sVol = '363,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 28.00 * 1;
        iOpen = 27.80 * 1;
        iHigh = 28.51 * 1;
        iLow = 27.69 * 1;
        iVol = 415700 * 1;
        sVol = '415,700';
            
        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 = 27.48 * 1;
        iOpen = 28.10 * 1;
        iHigh = 28.14 * 1;
        iLow = 27.04 * 1;
        iVol = 421400 * 1;
        sVol = '421,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 27.87 * 1;
        iOpen = 27.79 * 1;
        iHigh = 28.10 * 1;
        iLow = 27.62 * 1;
        iVol = 410400 * 1;
        sVol = '410,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 27.30 * 1;
        iOpen = 27.79 * 1;
        iHigh = 27.87 * 1;
        iLow = 27.19 * 1;
        iVol = 320000 * 1;
        sVol = '320,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 28.02 * 1;
        iOpen = 27.25 * 1;
        iHigh = 28.16 * 1;
        iLow = 27.03 * 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(2022, 3, 1);
        iClose = 27.34 * 1;
        iOpen = 28.06 * 1;
        iHigh = 28.19 * 1;
        iLow = 27.11 * 1;
        iVol = 1047300 * 1;
        sVol = '1,047,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 28.03 * 1;
        iOpen = 27.30 * 1;
        iHigh = 28.05 * 1;
        iLow = 27.27 * 1;
        iVol = 411600 * 1;
        sVol = '411,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 27.26 * 1;
        iOpen = 27.99 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.22 * 1;
        iVol = 390800 * 1;
        sVol = '390,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 26.42 * 1;
        iOpen = 26.85 * 1;
        iHigh = 27.14 * 1;
        iLow = 26.14 * 1;
        iVol = 420700 * 1;
        sVol = '420,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 24.96 * 1;
        iOpen = 26.26 * 1;
        iHigh = 26.42 * 1;
        iLow = 24.82 * 1;
        iVol = 791500 * 1;
        sVol = '791,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 24.31 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.04 * 1;
        iLow = 24.20 * 1;
        iVol = 981700 * 1;
        sVol = '981,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 24.49 * 1;
        iOpen = 24.14 * 1;
        iHigh = 25.04 * 1;
        iLow = 23.94 * 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(2022, 3, 12);
        iClose = 24.21 * 1;
        iOpen = 24.69 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.17 * 1;
        iVol = 804000 * 1;
        sVol = '804,000';
            
        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 = 23.89 * 1;
        iOpen = 24.21 * 1;
        iHigh = 24.55 * 1;
        iLow = 23.73 * 1;
        iVol = 571200 * 1;
        sVol = '571,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 22.87 * 1;
        iOpen = 23.88 * 1;
        iHigh = 23.89 * 1;
        iLow = 22.80 * 1;
        iVol = 747400 * 1;
        sVol = '747,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 23.63 * 1;
        iOpen = 23.02 * 1;
        iHigh = 24.24 * 1;
        iLow = 22.89 * 1;
        iVol = 986600 * 1;
        sVol = '986,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 24.31 * 1;
        iOpen = 23.61 * 1;
        iHigh = 24.52 * 1;
        iLow = 23.55 * 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(2022, 3, 20);
        iClose = 23.79 * 1;
        iOpen = 24.22 * 1;
        iHigh = 24.31 * 1;
        iLow = 23.39 * 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(2022, 3, 21);
        iClose = 23.19 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.22 * 1;
        iLow = 23.02 * 1;
        iVol = 515400 * 1;
        sVol = '515,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 23.33 * 1;
        iOpen = 23.18 * 1;
        iHigh = 23.44 * 1;
        iLow = 22.65 * 1;
        iVol = 792500 * 1;
        sVol = '792,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 23.10 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.45 * 1;
        iLow = 22.64 * 1;
        iVol = 886900 * 1;
        sVol = '886,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 23.11 * 1;
        iOpen = 23.16 * 1;
        iHigh = 23.30 * 1;
        iLow = 22.75 * 1;
        iVol = 806700 * 1;
        sVol = '806,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 22.71 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.62 * 1;
        iLow = 22.70 * 1;
        iVol = 768400 * 1;
        sVol = '768,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 22.93 * 1;
        iOpen = 22.91 * 1;
        iHigh = 23.14 * 1;
        iLow = 22.33 * 1;
        iVol = 507800 * 1;
        sVol = '507,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 22.24 * 1;
        iOpen = 22.77 * 1;
        iHigh = 23.16 * 1;
        iLow = 22.18 * 1;
        iVol = 646700 * 1;
        sVol = '646,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 23.73 * 1;
        iOpen = 22.29 * 1;
        iHigh = 23.79 * 1;
        iLow = 22.07 * 1;
        iVol = 884700 * 1;
        sVol = '884,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 23.36 * 1;
        iOpen = 23.47 * 1;
        iHigh = 23.93 * 1;
        iLow = 22.81 * 1;
        iVol = 735500 * 1;
        sVol = '735,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 24.15 * 1;
        iOpen = 22.76 * 1;
        iHigh = 24.58 * 1;
        iLow = 22.76 * 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(2022, 4, 5);
        iClose = 23.68 * 1;
        iOpen = 25.43 * 1;
        iHigh = 25.84 * 1;
        iLow = 23.33 * 1;
        iVol = 1373000 * 1;
        sVol = '1,373,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 23.98 * 1;
        iOpen = 23.73 * 1;
        iHigh = 24.19 * 1;
        iLow = 23.42 * 1;
        iVol = 1277600 * 1;
        sVol = '1,277,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 22.73 * 1;
        iOpen = 23.66 * 1;
        iHigh = 23.97 * 1;
        iLow = 22.56 * 1;
        iVol = 1081900 * 1;
        sVol = '1,081,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 22.67 * 1;
        iOpen = 22.99 * 1;
        iHigh = 23.31 * 1;
        iLow = 21.81 * 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(2022, 4, 11);
        iClose = 22.60 * 1;
        iOpen = 22.88 * 1;
        iHigh = 23.54 * 1;
        iLow = 22.31 * 1;
        iVol = 941300 * 1;
        sVol = '941,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 24.03 * 1;
        iOpen = 22.88 * 1;
        iHigh = 24.04 * 1;
        iLow = 22.51 * 1;
        iVol = 881400 * 1;
        sVol = '881,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 24.85 * 1;
        iOpen = 24.32 * 1;
        iHigh = 24.94 * 1;
        iLow = 24.03 * 1;
        iVol = 985200 * 1;
        sVol = '985,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 24.61 * 1;
        iOpen = 24.82 * 1;
        iHigh = 25.09 * 1;
        iLow = 24.45 * 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(2022, 4, 17);
        iClose = 25.57 * 1;
        iOpen = 24.90 * 1;
        iHigh = 25.77 * 1;
        iLow = 24.75 * 1;
        iVol = 1240400 * 1;
        sVol = '1,240,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 25.37 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.64 * 1;
        iLow = 25.03 * 1;
        iVol = 860300 * 1;
        sVol = '860,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 25.79 * 1;
        iOpen = 25.14 * 1;
        iHigh = 26.10 * 1;
        iLow = 24.81 * 1;
        iVol = 954600 * 1;
        sVol = '954,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 25.20 * 1;
        iOpen = 25.99 * 1;
        iHigh = 26.30 * 1;
        iLow = 24.63 * 1;
        iVol = 768000 * 1;
        sVol = '768,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 25.02 * 1;
        iOpen = 25.42 * 1;
        iHigh = 25.54 * 1;
        iLow = 24.75 * 1;
        iVol = 632300 * 1;
        sVol = '632,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 21.86 * 1;
        iOpen = 24.62 * 1;
        iHigh = 24.63 * 1;
        iLow = 21.82 * 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(2022, 4, 25);
        iClose = 23.27 * 1;
        iOpen = 21.87 * 1;
        iHigh = 23.42 * 1;
        iLow = 21.82 * 1;
        iVol = 997500 * 1;
        sVol = '997,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 23.90 * 1;
        iOpen = 23.38 * 1;
        iHigh = 23.95 * 1;
        iLow = 23.38 * 1;
        iVol = 824200 * 1;
        sVol = '824,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 24.33 * 1;
        iOpen = 23.99 * 1;
        iHigh = 24.35 * 1;
        iLow = 23.94 * 1;
        iVol = 511500 * 1;
        sVol = '511,500';
            
        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 = 24.23 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.41 * 1;
        iLow = 23.83 * 1;
        iVol = 625100 * 1;
        sVol = '625,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 23.91 * 1;
        iOpen = 24.25 * 1;
        iHigh = 24.58 * 1;
        iLow = 23.54 * 1;
        iVol = 625200 * 1;
        sVol = '625,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 24.20 * 1;
        iOpen = 23.82 * 1;
        iHigh = 24.25 * 1;
        iLow = 23.68 * 1;
        iVol = 476800 * 1;
        sVol = '476,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 23.20 * 1;
        iOpen = 23.86 * 1;
        iHigh = 23.86 * 1;
        iLow = 23.11 * 1;
        iVol = 547500 * 1;
        sVol = '547,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 23.33 * 1;
        iOpen = 23.36 * 1;
        iHigh = 23.63 * 1;
        iLow = 22.90 * 1;
        iVol = 623700 * 1;
        sVol = '623,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 23.56 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.57 * 1;
        iLow = 22.83 * 1;
        iVol = 483600 * 1;
        sVol = '483,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 22.85 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.45 * 1;
        iLow = 22.59 * 1;
        iVol = 584000 * 1;
        sVol = '584,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 22.50 * 1;
        iOpen = 22.87 * 1;
        iHigh = 22.99 * 1;
        iLow = 22.46 * 1;
        iVol = 481500 * 1;
        sVol = '481,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 21.70 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.28 * 1;
        iLow = 21.64 * 1;
        iVol = 627000 * 1;
        sVol = '627,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 19.64 * 1;
        iOpen = 21.01 * 1;
        iHigh = 21.14 * 1;
        iLow = 19.51 * 1;
        iVol = 822300 * 1;
        sVol = '822,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 20.45 * 1;
        iOpen = 19.72 * 1;
        iHigh = 20.53 * 1;
        iLow = 19.33 * 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(2022, 5, 15);
        iClose = 20.95 * 1;
        iOpen = 20.81 * 1;
        iHigh = 21.49 * 1;
        iLow = 20.61 * 1;
        iVol = 914600 * 1;
        sVol = '914,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 19.36 * 1;
        iOpen = 20.34 * 1;
        iHigh = 20.52 * 1;
        iLow = 19.16 * 1;
        iVol = 958000 * 1;
        sVol = '958,000';
            
        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 = 19.23 * 1;
        iOpen = 19.41 * 1;
        iHigh = 19.77 * 1;
        iLow = 18.89 * 1;
        iVol = 1106600 * 1;
        sVol = '1,106,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 19.64 * 1;
        iOpen = 19.57 * 1;
        iHigh = 20.30 * 1;
        iLow = 19.23 * 1;
        iVol = 834200 * 1;
        sVol = '834,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 19.54 * 1;
        iOpen = 19.37 * 1;
        iHigh = 19.87 * 1;
        iLow = 19.12 * 1;
        iVol = 801300 * 1;
        sVol = '801,300';
            
        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 = 19.90 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.93 * 1;
        iLow = 19.17 * 1;
        iVol = 658400 * 1;
        sVol = '658,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 20.99 * 1;
        iOpen = 19.94 * 1;
        iHigh = 20.99 * 1;
        iLow = 19.94 * 1;
        iVol = 2224900 * 1;
        sVol = '2,224,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 21.24 * 1;
        iOpen = 21.21 * 1;
        iHigh = 21.53 * 1;
        iLow = 20.99 * 1;
        iVol = 510600 * 1;
        sVol = '510,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 21.06 * 1;
        iOpen = 21.42 * 1;
        iHigh = 21.95 * 1;
        iLow = 21.01 * 1;
        iVol = 838200 * 1;
        sVol = '838,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 20.05 * 1;
        iOpen = 21.08 * 1;
        iHigh = 21.16 * 1;
        iLow = 19.94 * 1;
        iVol = 608500 * 1;
        sVol = '608,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 20.40 * 1;
        iOpen = 19.88 * 1;
        iHigh = 20.58 * 1;
        iLow = 19.66 * 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(2022, 6, 1);
        iClose = 20.67 * 1;
        iOpen = 20.16 * 1;
        iHigh = 20.69 * 1;
        iLow = 20.10 * 1;
        iVol = 458300 * 1;
        sVol = '458,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 20.83 * 1;
        iOpen = 20.36 * 1;
        iHigh = 20.85 * 1;
        iLow = 19.85 * 1;
        iVol = 681300 * 1;
        sVol = '681,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 20.23 * 1;
        iOpen = 20.84 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.04 * 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(2022, 6, 7);
        iClose = 20.75 * 1;
        iOpen = 20.35 * 1;
        iHigh = 20.90 * 1;
        iLow = 20.25 * 1;
        iVol = 1268500 * 1;
        sVol = '1,268,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 21.04 * 1;
        iOpen = 20.70 * 1;
        iHigh = 21.16 * 1;
        iLow = 20.55 * 1;
        iVol = 851600 * 1;
        sVol = '851,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 20.79 * 1;
        iOpen = 20.89 * 1;
        iHigh = 21.08 * 1;
        iLow = 20.71 * 1;
        iVol = 984800 * 1;
        sVol = '984,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 21.68 * 1;
        iOpen = 20.79 * 1;
        iHigh = 21.93 * 1;
        iLow = 20.79 * 1;
        iVol = 571000 * 1;
        sVol = '571,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 20.94 * 1;
        iOpen = 21.51 * 1;
        iHigh = 21.51 * 1;
        iLow = 20.87 * 1;
        iVol = 698000 * 1;
        sVol = '698,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 20.65 * 1;
        iOpen = 20.71 * 1;
        iHigh = 20.91 * 1;
        iLow = 20.35 * 1;
        iVol = 543000 * 1;
        sVol = '543,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 21.12 * 1;
        iOpen = 21.11 * 1;
        iHigh = 21.41 * 1;
        iLow = 20.93 * 1;
        iVol = 1185300 * 1;
        sVol = '1,185,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 21.44 * 1;
        iOpen = 21.44 * 1;
        iHigh = 21.75 * 1;
        iLow = 21.27 * 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(2022, 6, 19);
        iClose = 22.11 * 1;
        iOpen = 21.81 * 1;
        iHigh = 22.39 * 1;
        iLow = 21.81 * 1;
        iVol = 1838900 * 1;
        sVol = '1,838,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 22.58 * 1;
        iOpen = 22.29 * 1;
        iHigh = 22.76 * 1;
        iLow = 22.17 * 1;
        iVol = 1754800 * 1;
        sVol = '1,754,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 22.96 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.37 * 1;
        iVol = 569900 * 1;
        sVol = '569,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 22.66 * 1;
        iOpen = 22.91 * 1;
        iHigh = 23.06 * 1;
        iLow = 22.44 * 1;
        iVol = 365900 * 1;
        sVol = '365,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 22.57 * 1;
        iOpen = 22.83 * 1;
        iHigh = 22.97 * 1;
        iLow = 22.52 * 1;
        iVol = 506400 * 1;
        sVol = '506,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 22.33 * 1;
        iOpen = 22.41 * 1;
        iHigh = 22.51 * 1;
        iLow = 22.01 * 1;
        iVol = 473300 * 1;
        sVol = '473,300';
            
        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 = 22.43 * 1;
        iOpen = 22.58 * 1;
        iHigh = 22.60 * 1;
        iLow = 22.25 * 1;
        iVol = 334500 * 1;
        sVol = '334,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 22.94 * 1;
        iOpen = 22.36 * 1;
        iHigh = 22.98 * 1;
        iLow = 21.99 * 1;
        iVol = 511600 * 1;
        sVol = '511,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 21.84 * 1;
        iOpen = 22.88 * 1;
        iHigh = 22.88 * 1;
        iLow = 21.32 * 1;
        iVol = 944400 * 1;
        sVol = '944,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 21.99 * 1;
        iOpen = 21.82 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.52 * 1;
        iVol = 558800 * 1;
        sVol = '558,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 21.99 * 1;
        iOpen = 21.71 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.38 * 1;
        iVol = 516100 * 1;
        sVol = '516,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 23.30 * 1;
        iOpen = 22.74 * 1;
        iHigh = 23.64 * 1;
        iLow = 22.03 * 1;
        iVol = 1222400 * 1;
        sVol = '1,222,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 23.23 * 1;
        iOpen = 23.12 * 1;
        iHigh = 23.57 * 1;
        iLow = 22.72 * 1;
        iVol = 1249000 * 1;
        sVol = '1,249,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 22.98 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.35 * 1;
        iLow = 22.58 * 1;
        iVol = 666800 * 1;
        sVol = '666,800';
            
        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 = 23.25 * 1;
        iOpen = 23.23 * 1;
        iHigh = 23.54 * 1;
        iLow = 23.06 * 1;
        iVol = 909600 * 1;
        sVol = '909,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 23.11 * 1;
        iOpen = 23.27 * 1;
        iHigh = 23.32 * 1;
        iLow = 22.94 * 1;
        iVol = 336600 * 1;
        sVol = '336,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 24.08 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.29 * 1;
        iLow = 23.62 * 1;
        iVol = 742300 * 1;
        sVol = '742,300';
            
        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 = 25.13 * 1;
        iOpen = 24.55 * 1;
        iHigh = 25.35 * 1;
        iLow = 24.55 * 1;
        iVol = 585900 * 1;
        sVol = '585,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 25.32 * 1;
        iOpen = 25.35 * 1;
        iHigh = 25.38 * 1;
        iLow = 24.83 * 1;
        iVol = 403900 * 1;
        sVol = '403,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 25.40 * 1;
        iOpen = 24.88 * 1;
        iHigh = 25.49 * 1;
        iLow = 24.84 * 1;
        iVol = 446300 * 1;
        sVol = '446,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 25.72 * 1;
        iOpen = 25.55 * 1;
        iHigh = 25.79 * 1;
        iLow = 25.22 * 1;
        iVol = 562700 * 1;
        sVol = '562,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 25.32 * 1;
        iOpen = 25.49 * 1;
        iHigh = 25.61 * 1;
        iLow = 25.11 * 1;
        iVol = 669000 * 1;
        sVol = '669,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 25.36 * 1;
        iOpen = 25.72 * 1;
        iHigh = 25.72 * 1;
        iLow = 25.09 * 1;
        iVol = 482300 * 1;
        sVol = '482,300';
            
        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 = 24.76 * 1;
        iOpen = 24.97 * 1;
        iHigh = 25.19 * 1;
        iLow = 24.56 * 1;
        iVol = 462300 * 1;
        sVol = '462,300';
            
        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 = 23.91 * 1;
        iOpen = 24.26 * 1;
        iHigh = 24.30 * 1;
        iLow = 23.76 * 1;
        iVol = 437700 * 1;
        sVol = '437,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 23.51 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.09 * 1;
        iLow = 23.18 * 1;
        iVol = 313300 * 1;
        sVol = '313,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 23.59 * 1;
        iOpen = 23.32 * 1;
        iHigh = 23.69 * 1;
        iLow = 23.15 * 1;
        iVol = 308100 * 1;
        sVol = '308,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 23.69 * 1;
        iOpen = 23.75 * 1;
        iHigh = 24.14 * 1;
        iLow = 23.56 * 1;
        iVol = 379600 * 1;
        sVol = '379,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 23.25 * 1;
        iOpen = 23.73 * 1;
        iHigh = 23.85 * 1;
        iLow = 23.20 * 1;
        iVol = 275200 * 1;
        sVol = '275,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 23.02 * 1;
        iOpen = 23.19 * 1;
        iHigh = 23.26 * 1;
        iLow = 22.82 * 1;
        iVol = 424400 * 1;
        sVol = '424,400';
            
        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 = 22.60 * 1;
        iOpen = 23.05 * 1;
        iHigh = 23.17 * 1;
        iLow = 22.27 * 1;
        iVol = 490000 * 1;
        sVol = '490,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 22.09 * 1;
        iOpen = 22.57 * 1;
        iHigh = 22.93 * 1;
        iLow = 22.09 * 1;
        iVol = 597700 * 1;
        sVol = '597,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 22.88 * 1;
        iOpen = 22.09 * 1;
        iHigh = 22.89 * 1;
        iLow = 21.99 * 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(2022, 8, 2);
        iClose = 22.56 * 1;
        iOpen = 23.29 * 1;
        iHigh = 23.29 * 1;
        iLow = 22.44 * 1;
        iVol = 433500 * 1;
        sVol = '433,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 21.87 * 1;
        iOpen = 22.48 * 1;
        iHigh = 22.67 * 1;
        iLow = 21.70 * 1;
        iVol = 406700 * 1;
        sVol = '406,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 21.87 * 1;
        iOpen = 21.93 * 1;
        iHigh = 22.09 * 1;
        iLow = 21.62 * 1;
        iVol = 307000 * 1;
        sVol = '307,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 21.60 * 1;
        iOpen = 21.64 * 1;
        iHigh = 21.85 * 1;
        iLow = 21.38 * 1;
        iVol = 419000 * 1;
        sVol = '419,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 22.31 * 1;
        iOpen = 21.76 * 1;
        iHigh = 22.37 * 1;
        iLow = 21.68 * 1;
        iVol = 434400 * 1;
        sVol = '434,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 22.74 * 1;
        iOpen = 22.47 * 1;
        iHigh = 22.87 * 1;
        iLow = 22.29 * 1;
        iVol = 471400 * 1;
        sVol = '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, 8, 13);
        iClose = 21.64 * 1;
        iOpen = 22.21 * 1;
        iHigh = 22.37 * 1;
        iLow = 21.61 * 1;
        iVol = 584700 * 1;
        sVol = '584,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 21.38 * 1;
        iOpen = 21.77 * 1;
        iHigh = 21.87 * 1;
        iLow = 20.56 * 1;
        iVol = 800900 * 1;
        sVol = '800,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 21.60 * 1;
        iOpen = 21.27 * 1;
        iHigh = 22.11 * 1;
        iLow = 21.27 * 1;
        iVol = 1487100 * 1;
        sVol = '1,487,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 21.75 * 1;
        iOpen = 21.33 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.01 * 1;
        iVol = 1184600 * 1;
        sVol = '1,184,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 21.67 * 1;
        iOpen = 21.56 * 1;
        iHigh = 21.86 * 1;
        iLow = 20.88 * 1;
        iVol = 714900 * 1;
        sVol = '714,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 21.93 * 1;
        iOpen = 21.45 * 1;
        iHigh = 21.93 * 1;
        iLow = 21.35 * 1;
        iVol = 757500 * 1;
        sVol = '757,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 21.82 * 1;
        iOpen = 22.30 * 1;
        iHigh = 22.83 * 1;
        iLow = 21.79 * 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(2022, 8, 22);
        iClose = 20.92 * 1;
        iOpen = 21.80 * 1;
        iHigh = 21.90 * 1;
        iLow = 20.90 * 1;
        iVol = 712400 * 1;
        sVol = '712,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 20.18 * 1;
        iOpen = 20.61 * 1;
        iHigh = 20.62 * 1;
        iLow = 19.60 * 1;
        iVol = 912100 * 1;
        sVol = '912,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 19.55 * 1;
        iOpen = 19.89 * 1;
        iHigh = 20.34 * 1;
        iLow = 19.48 * 1;
        iVol = 880100 * 1;
        sVol = '880,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 19.11 * 1;
        iOpen = 19.72 * 1;
        iHigh = 19.98 * 1;
        iLow = 18.91 * 1;
        iVol = 557900 * 1;
        sVol = '557,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 18.74 * 1;
        iOpen = 19.16 * 1;
        iHigh = 19.22 * 1;
        iLow = 18.73 * 1;
        iVol = 966600 * 1;
        sVol = '966,600';
            
        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 = 17.85 * 1;
        iOpen = 18.67 * 1;
        iHigh = 18.67 * 1;
        iLow = 17.44 * 1;
        iVol = 1038700 * 1;
        sVol = '1,038,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 18.09 * 1;
        iOpen = 18.01 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.77 * 1;
        iVol = 790000 * 1;
        sVol = '790,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 18.50 * 1;
        iOpen = 18.74 * 1;
        iHigh = 18.98 * 1;
        iLow = 18.23 * 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, 9, 4);
        iClose = 18.72 * 1;
        iOpen = 18.66 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.30 * 1;
        iVol = 1160100 * 1;
        sVol = '1,160,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 19.19 * 1;
        iOpen = 18.67 * 1;
        iHigh = 19.25 * 1;
        iLow = 18.25 * 1;
        iVol = 977300 * 1;
        sVol = '977,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 19.05 * 1;
        iOpen = 19.27 * 1;
        iHigh = 19.56 * 1;
        iLow = 18.73 * 1;
        iVol = 671600 * 1;
        sVol = '671,600';
            
        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 = 18.57 * 1;
        iOpen = 18.91 * 1;
        iHigh = 18.99 * 1;
        iLow = 18.36 * 1;
        iVol = 709200 * 1;
        sVol = '709,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 18.85 * 1;
        iOpen = 18.77 * 1;
        iHigh = 19.23 * 1;
        iLow = 18.63 * 1;
        iVol = 590000 * 1;
        sVol = '590,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 18.10 * 1;
        iOpen = 18.69 * 1;
        iHigh = 18.75 * 1;
        iLow = 17.91 * 1;
        iVol = 531900 * 1;
        sVol = '531,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 17.88 * 1;
        iOpen = 18.03 * 1;
        iHigh = 18.15 * 1;
        iLow = 17.68 * 1;
        iVol = 691600 * 1;
        sVol = '691,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 18.52 * 1;
        iOpen = 17.64 * 1;
        iHigh = 18.66 * 1;
        iLow = 17.39 * 1;
        iVol = 518600 * 1;
        sVol = '518,600';
            
        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 = 18.55 * 1;
        iOpen = 18.80 * 1;
        iHigh = 18.93 * 1;
        iLow = 18.51 * 1;
        iVol = 308100 * 1;
        sVol = '308,100';
            
        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 = 19.05 * 1;
        iOpen = 18.58 * 1;
        iHigh = 19.23 * 1;
        iLow = 18.58 * 1;
        iVol = 435400 * 1;
        sVol = '435,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 19.69 * 1;
        iOpen = 19.54 * 1;
        iHigh = 19.88 * 1;
        iLow = 19.47 * 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(2022, 9, 19);
        iClose = 19.09 * 1;
        iOpen = 19.62 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.97 * 1;
        iVol = 580500 * 1;
        sVol = '580,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 19.19 * 1;
        iOpen = 19.27 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.98 * 1;
        iVol = 422500 * 1;
        sVol = '422,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 19.00 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.38 * 1;
        iLow = 18.90 * 1;
        iVol = 461400 * 1;
        sVol = '461,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 19.15 * 1;
        iOpen = 19.31 * 1;
        iHigh = 19.42 * 1;
        iLow = 19.06 * 1;
        iVol = 367700 * 1;
        sVol = '367,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 19.41 * 1;
        iOpen = 19.09 * 1;
        iHigh = 19.67 * 1;
        iLow = 19.09 * 1;
        iVol = 384300 * 1;
        sVol = '384,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 18.44 * 1;
        iOpen = 19.40 * 1;
        iHigh = 19.50 * 1;
        iLow = 18.43 * 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(2022, 9, 27);
        iClose = 17.86 * 1;
        iOpen = 18.63 * 1;
        iHigh = 19.01 * 1;
        iLow = 17.82 * 1;
        iVol = 524200 * 1;
        sVol = '524,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 18.09 * 1;
        iOpen = 17.91 * 1;
        iHigh = 18.23 * 1;
        iLow = 17.53 * 1;
        iVol = 559500 * 1;
        sVol = '559,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 17.81 * 1;
        iOpen = 17.97 * 1;
        iHigh = 18.03 * 1;
        iLow = 17.18 * 1;
        iVol = 820100 * 1;
        sVol = '820,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 18.47 * 1;
        iOpen = 18.17 * 1;
        iHigh = 18.70 * 1;
        iLow = 18.02 * 1;
        iVol = 635900 * 1;
        sVol = '635,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 17.94 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.60 * 1;
        iLow = 17.24 * 1;
        iVol = 735700 * 1;
        sVol = '735,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 17.46 * 1;
        iOpen = 16.91 * 1;
        iHigh = 17.51 * 1;
        iLow = 16.05 * 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(2022, 10, 4);
        iClose = 16.71 * 1;
        iOpen = 17.69 * 1;
        iHigh = 18.39 * 1;
        iLow = 16.47 * 1;
        iVol = 1677600 * 1;
        sVol = '1,677,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 17.62 * 1;
        iOpen = 16.91 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.81 * 1;
        iVol = 763400 * 1;
        sVol = '763,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 17.96 * 1;
        iOpen = 17.82 * 1;
        iHigh = 18.58 * 1;
        iLow = 17.45 * 1;
        iVol = 920900 * 1;
        sVol = '920,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 17.48 * 1;
        iOpen = 17.91 * 1;
        iHigh = 17.91 * 1;
        iLow = 17.13 * 1;
        iVol = 501900 * 1;
        sVol = '501,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 18.53 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.90 * 1;
        iLow = 18.15 * 1;
        iVol = 657900 * 1;
        sVol = '657,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 19.33 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.66 * 1;
        iLow = 18.63 * 1;
        iVol = 479200 * 1;
        sVol = '479,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 19.76 * 1;
        iOpen = 19.26 * 1;
        iHigh = 20.77 * 1;
        iLow = 18.72 * 1;
        iVol = 1041600 * 1;
        sVol = '1,041,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 20.21 * 1;
        iOpen = 19.59 * 1;
        iHigh = 20.65 * 1;
        iLow = 19.59 * 1;
        iVol = 846000 * 1;
        sVol = '846,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 19.22 * 1;
        iOpen = 20.17 * 1;
        iHigh = 20.22 * 1;
        iLow = 18.99 * 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(2022, 10, 17);
        iClose = 18.98 * 1;
        iOpen = 18.81 * 1;
        iHigh = 19.01 * 1;
        iLow = 18.66 * 1;
        iVol = 482800 * 1;
        sVol = '482,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 18.75 * 1;
        iOpen = 19.43 * 1;
        iHigh = 19.46 * 1;
        iLow = 18.61 * 1;
        iVol = 474600 * 1;
        sVol = '474,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 18.42 * 1;
        iOpen = 18.68 * 1;
        iHigh = 18.85 * 1;
        iLow = 18.29 * 1;
        iVol = 297500 * 1;
        sVol = '297,500';
            
        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 = 18.67 * 1;
        iOpen = 18.50 * 1;
        iHigh = 18.81 * 1;
        iLow = 18.35 * 1;
        iVol = 293700 * 1;
        sVol = '293,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 18.80 * 1;
        iOpen = 18.65 * 1;
        iHigh = 19.00 * 1;
        iLow = 18.52 * 1;
        iVol = 279700 * 1;
        sVol = '279,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 18.67 * 1;
        iOpen = 18.78 * 1;
        iHigh = 18.89 * 1;
        iLow = 18.65 * 1;
        iVol = 148500 * 1;
        sVol = '148,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 18.02 * 1;
        iOpen = 18.47 * 1;
        iHigh = 18.69 * 1;
        iLow = 17.90 * 1;
        iVol = 479600 * 1;
        sVol = '479,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 18.46 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.11 * 1;
        iVol = 511400 * 1;
        sVol = '511,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 18.56 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.58 * 1;
        iLow = 17.73 * 1;
        iVol = 920400 * 1;
        sVol = '920,400';
            
        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 = 18.39 * 1;
        iOpen = 18.60 * 1;
        iHigh = 18.65 * 1;
        iLow = 18.07 * 1;
        iVol = 520500 * 1;
        sVol = '520,500';
            
        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 = 18.24 * 1;
        iOpen = 18.19 * 1;
        iHigh = 18.57 * 1;
        iLow = 18.09 * 1;
        iVol = 416200 * 1;
        sVol = '416,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 17.42 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.25 * 1;
        iLow = 17.26 * 1;
        iVol = 569900 * 1;
        sVol = '569,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 17.35 * 1;
        iOpen = 17.38 * 1;
        iHigh = 17.75 * 1;
        iLow = 17.23 * 1;
        iVol = 354000 * 1;
        sVol = '354,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 17.11 * 1;
        iOpen = 17.23 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.67 * 1;
        iVol = 446800 * 1;
        sVol = '446,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 16.50 * 1;
        iOpen = 16.30 * 1;
        iHigh = 16.77 * 1;
        iLow = 15.79 * 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(2022, 11, 9);
        iClose = 17.25 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.32 * 1;
        iVol = 572900 * 1;
        sVol = '572,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 17.48 * 1;
        iOpen = 17.26 * 1;
        iHigh = 17.57 * 1;
        iLow = 17.09 * 1;
        iVol = 418600 * 1;
        sVol = '418,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 16.48 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.30 * 1;
        iLow = 16.15 * 1;
        iVol = 1149200 * 1;
        sVol = '1,149,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 16.12 * 1;
        iOpen = 16.26 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.97 * 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(2022, 11, 15);
        iClose = 15.93 * 1;
        iOpen = 15.96 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.66 * 1;
        iVol = 715400 * 1;
        sVol = '715,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 15.88 * 1;
        iOpen = 15.90 * 1;
        iHigh = 16.08 * 1;
        iLow = 15.72 * 1;
        iVol = 948900 * 1;
        sVol = '948,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 14.72 * 1;
        iOpen = 15.82 * 1;
        iHigh = 15.82 * 1;
        iLow = 14.50 * 1;
        iVol = 855600 * 1;
        sVol = '855,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 15.17 * 1;
        iOpen = 14.72 * 1;
        iHigh = 15.29 * 1;
        iLow = 14.47 * 1;
        iVol = 746000 * 1;
        sVol = '746,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 15.12 * 1;
        iOpen = 15.41 * 1;
        iHigh = 15.53 * 1;
        iLow = 15.09 * 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(2022, 11, 22);
        iClose = 15.16 * 1;
        iOpen = 15.07 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.54 * 1;
        iVol = 433900 * 1;
        sVol = '433,900';
            
        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 = 15.32 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.38 * 1;
        iLow = 14.97 * 1;
        iVol = 393000 * 1;
        sVol = '393,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 15.19 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.27 * 1;
        iLow = 14.91 * 1;
        iVol = 324100 * 1;
        sVol = '324,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 14.53 * 1;
        iOpen = 15.14 * 1;
        iHigh = 15.23 * 1;
        iLow = 14.37 * 1;
        iVol = 521500 * 1;
        sVol = '521,500';
            
        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 = 15.14 * 1;
        iOpen = 14.72 * 1;
        iHigh = 15.18 * 1;
        iLow = 14.70 * 1;
        iVol = 831400 * 1;
        sVol = '831,400';
            
        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 = 15.51 * 1;
        iOpen = 14.97 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.79 * 1;
        iVol = 553100 * 1;
        sVol = '553,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 15.32 * 1;
        iOpen = 15.34 * 1;
        iHigh = 15.92 * 1;
        iLow = 15.28 * 1;
        iVol = 708200 * 1;
        sVol = '708,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 16.39 * 1;
        iOpen = 15.49 * 1;
        iHigh = 16.49 * 1;
        iLow = 15.40 * 1;
        iVol = 685400 * 1;
        sVol = '685,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 16.45 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.51 * 1;
        iLow = 15.87 * 1;
        iVol = 472300 * 1;
        sVol = '472,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 17.19 * 1;
        iOpen = 16.55 * 1;
        iHigh = 17.38 * 1;
        iLow = 16.48 * 1;
        iVol = 566000 * 1;
        sVol = '566,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 17.50 * 1;
        iOpen = 17.41 * 1;
        iHigh = 17.55 * 1;
        iLow = 17.15 * 1;
        iVol = 663400 * 1;
        sVol = '663,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 18.01 * 1;
        iOpen = 17.50 * 1;
        iHigh = 18.11 * 1;
        iLow = 17.39 * 1;
        iVol = 596000 * 1;
        sVol = '596,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 18.02 * 1;
        iOpen = 18.11 * 1;
        iHigh = 18.38 * 1;
        iLow = 17.75 * 1;
        iVol = 511200 * 1;
        sVol = '511,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 18.10 * 1;
        iOpen = 18.23 * 1;
        iHigh = 18.39 * 1;
        iLow = 17.85 * 1;
        iVol = 342200 * 1;
        sVol = '342,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 18.10 * 1;
        iOpen = 18.05 * 1;
        iHigh = 18.17 * 1;
        iLow = 17.90 * 1;
        iVol = 277300 * 1;
        sVol = '277,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 18.26 * 1;
        iOpen = 18.15 * 1;
        iHigh = 18.34 * 1;
        iLow = 17.88 * 1;
        iVol = 421100 * 1;
        sVol = '421,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 18.06 * 1;
        iOpen = 18.39 * 1;
        iHigh = 18.66 * 1;
        iLow = 17.92 * 1;
        iVol = 438700 * 1;
        sVol = '438,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 18.41 * 1;
        iOpen = 18.04 * 1;
        iHigh = 18.42 * 1;
        iLow = 17.93 * 1;
        iVol = 545100 * 1;
        sVol = '545,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 18.74 * 1;
        iOpen = 18.62 * 1;
        iHigh = 19.04 * 1;
        iLow = 18.46 * 1;
        iVol = 354800 * 1;
        sVol = '354,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 19.25 * 1;
        iOpen = 18.93 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.75 * 1;
        iVol = 359500 * 1;
        sVol = '359,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 19.21 * 1;
        iOpen = 19.24 * 1;
        iHigh = 19.41 * 1;
        iLow = 18.89 * 1;
        iVol = 338700 * 1;
        sVol = '338,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 19.41 * 1;
        iOpen = 19.26 * 1;
        iHigh = 19.63 * 1;
        iLow = 19.14 * 1;
        iVol = 288700 * 1;
        sVol = '288,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 20.39 * 1;
        iOpen = 19.56 * 1;
        iHigh = 20.40 * 1;
        iLow = 19.52 * 1;
        iVol = 351300 * 1;
        sVol = '351,300';
            
        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 = 20.47 * 1;
        iOpen = 20.44 * 1;
        iHigh = 20.62 * 1;
        iLow = 20.12 * 1;
        iVol = 323800 * 1;
        sVol = '323,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 20.25 * 1;
        iOpen = 20.22 * 1;
        iHigh = 20.44 * 1;
        iLow = 20.04 * 1;
        iVol = 367600 * 1;
        sVol = '367,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 20.63 * 1;
        iOpen = 20.26 * 1;
        iHigh = 20.74 * 1;
        iLow = 20.26 * 1;
        iVol = 334600 * 1;
        sVol = '334,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 21.39 * 1;
        iOpen = 20.56 * 1;
        iHigh = 21.52 * 1;
        iLow = 20.44 * 1;
        iVol = 386000 * 1;
        sVol = '386,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 21.84 * 1;
        iOpen = 21.71 * 1;
        iHigh = 22.41 * 1;
        iLow = 21.67 * 1;
        iVol = 511600 * 1;
        sVol = '511,600';
            
        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 = 21.38 * 1;
        iOpen = 21.68 * 1;
        iHigh = 22.17 * 1;
        iLow = 21.31 * 1;
        iVol = 434600 * 1;
        sVol = '434,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 20.89 * 1;
        iOpen = 21.19 * 1;
        iHigh = 21.44 * 1;
        iLow = 20.77 * 1;
        iVol = 371700 * 1;
        sVol = '371,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 20.41 * 1;
        iOpen = 20.86 * 1;
        iHigh = 20.90 * 1;
        iLow = 19.80 * 1;
        iVol = 429000 * 1;
        sVol = '429,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 20.16 * 1;
        iOpen = 20.33 * 1;
        iHigh = 20.58 * 1;
        iLow = 20.04 * 1;
        iVol = 314300 * 1;
        sVol = '314,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 19.65 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.48 * 1;
        iLow = 19.47 * 1;
        iVol = 386600 * 1;
        sVol = '386,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 19.43 * 1;
        iOpen = 19.55 * 1;
        iHigh = 19.68 * 1;
        iLow = 19.16 * 1;
        iVol = 250500 * 1;
        sVol = '250,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 19.24 * 1;
        iOpen = 19.42 * 1;
        iHigh = 19.42 * 1;
        iLow = 19.04 * 1;
        iVol = 349700 * 1;
        sVol = '349,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 18.95 * 1;
        iOpen = 19.23 * 1;
        iHigh = 19.32 * 1;
        iLow = 18.76 * 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(2023, 1, 15);
        iClose = 20.13 * 1;
        iOpen = 18.88 * 1;
        iHigh = 20.14 * 1;
        iLow = 18.44 * 1;
        iVol = 1231200 * 1;
        sVol = '1,231,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 19.46 * 1;
        iOpen = 19.81 * 1;
        iHigh = 20.06 * 1;
        iLow = 19.45 * 1;
        iVol = 590300 * 1;
        sVol = '590,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 19.40 * 1;
        iOpen = 19.57 * 1;
        iHigh = 19.63 * 1;
        iLow = 19.09 * 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(2023, 1, 21);
        iClose = 18.97 * 1;
        iOpen = 19.22 * 1;
        iHigh = 19.37 * 1;
        iLow = 18.92 * 1;
        iVol = 664200 * 1;
        sVol = '664,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 17.84 * 1;
        iOpen = 18.40 * 1;
        iHigh = 18.75 * 1;
        iLow = 16.77 * 1;
        iVol = 1027400 * 1;
        sVol = '1,027,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 17.93 * 1;
        iOpen = 17.84 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.57 * 1;
        iVol = 641800 * 1;
        sVol = '641,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 17.02 * 1;
        iOpen = 17.62 * 1;
        iHigh = 17.80 * 1;
        iLow = 16.85 * 1;
        iVol = 552100 * 1;
        sVol = '552,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 16.70 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.46 * 1;
        iVol = 527100 * 1;
        sVol = '527,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 16.27 * 1;
        iOpen = 16.72 * 1;
        iHigh = 16.73 * 1;
        iLow = 16.13 * 1;
        iVol = 1058000 * 1;
        sVol = '1,058,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 15.97 * 1;
        iOpen = 16.24 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.62 * 1;
        iVol = 743100 * 1;
        sVol = '743,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 15.31 * 1;
        iOpen = 15.51 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.17 * 1;
        iVol = 666100 * 1;
        sVol = '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, 2, 3);
        iClose = 15.68 * 1;
        iOpen = 15.55 * 1;
        iHigh = 15.92 * 1;
        iLow = 15.49 * 1;
        iVol = 768500 * 1;
        sVol = '768,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 15.59 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.47 * 1;
        iVol = 891200 * 1;
        sVol = '891,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 15.54 * 1;
        iOpen = 15.53 * 1;
        iHigh = 15.75 * 1;
        iLow = 15.38 * 1;
        iVol = 725500 * 1;
        sVol = '725,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 15.43 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.29 * 1;
        iVol = 681000 * 1;
        sVol = '681,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 15.16 * 1;
        iOpen = 15.46 * 1;
        iHigh = 15.65 * 1;
        iLow = 15.14 * 1;
        iVol = 895800 * 1;
        sVol = '895,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 14.64 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.55 * 1;
        iVol = 744700 * 1;
        sVol = '744,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 14.35 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.77 * 1;
        iLow = 14.15 * 1;
        iVol = 973100 * 1;
        sVol = '973,100';
            
        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 = 14.59 * 1;
        iOpen = 14.67 * 1;
        iHigh = 15.14 * 1;
        iLow = 14.48 * 1;
        iVol = 1045400 * 1;
        sVol = '1,045,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 13.81 * 1;
        iOpen = 14.28 * 1;
        iHigh = 14.35 * 1;
        iLow = 13.01 * 1;
        iVol = 1670300 * 1;
        sVol = '1,670,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 14.19 * 1;
        iOpen = 13.63 * 1;
        iHigh = 14.19 * 1;
        iLow = 13.46 * 1;
        iVol = 889600 * 1;
        sVol = '889,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 12.65 * 1;
        iOpen = 13.81 * 1;
        iHigh = 13.92 * 1;
        iLow = 12.64 * 1;
        iVol = 1754000 * 1;
        sVol = '1,754,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 13.26 * 1;
        iOpen = 12.70 * 1;
        iHigh = 13.63 * 1;
        iLow = 12.70 * 1;
        iVol = 1069800 * 1;
        sVol = '1,069,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 14.17 * 1;
        iOpen = 13.56 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.56 * 1;
        iVol = 872000 * 1;
        sVol = '872,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 13.62 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.62 * 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(2023, 2, 23);
        iClose = 14.28 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.58 * 1;
        iLow = 13.81 * 1;
        iVol = 996800 * 1;
        sVol = '996,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 14.63 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.65 * 1;
        iLow = 14.08 * 1;
        iVol = 755800 * 1;
        sVol = '755,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 15.33 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.61 * 1;
        iLow = 14.71 * 1;
        iVol = 885600 * 1;
        sVol = '885,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 15.48 * 1;
        iOpen = 15.33 * 1;
        iHigh = 15.70 * 1;
        iLow = 15.33 * 1;
        iVol = 692300 * 1;
        sVol = '692,300';
            
        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 = 15.83 * 1;
        iOpen = 15.59 * 1;
        iHigh = 16.04 * 1;
        iLow = 15.59 * 1;
        iVol = 713700 * 1;
        sVol = '713,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 16.38 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.58 * 1;
        iLow = 16.03 * 1;
        iVol = 760500 * 1;
        sVol = '760,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 17.16 * 1;
        iOpen = 16.45 * 1;
        iHigh = 17.17 * 1;
        iLow = 16.45 * 1;
        iVol = 903100 * 1;
        sVol = '903,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 16.38 * 1;
        iOpen = 17.40 * 1;
        iHigh = 17.40 * 1;
        iLow = 15.80 * 1;
        iVol = 1267400 * 1;
        sVol = '1,267,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 16.62 * 1;
        iOpen = 16.48 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.33 * 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(2023, 3, 5);
        iClose = 16.99 * 1;
        iOpen = 16.55 * 1;
        iHigh = 17.35 * 1;
        iLow = 16.36 * 1;
        iVol = 795900 * 1;
        sVol = '795,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 17.49 * 1;
        iOpen = 17.00 * 1;
        iHigh = 17.91 * 1;
        iLow = 16.97 * 1;
        iVol = 753600 * 1;
        sVol = '753,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 18.42 * 1;
        iOpen = 17.31 * 1;
        iHigh = 18.56 * 1;
        iLow = 17.31 * 1;
        iVol = 922500 * 1;
        sVol = '922,500';
            
        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 = 19.19 * 1;
        iOpen = 18.47 * 1;
        iHigh = 19.81 * 1;
        iLow = 18.45 * 1;
        iVol = 1643300 * 1;
        sVol = '1,643,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 19.36 * 1;
        iOpen = 19.39 * 1;
        iHigh = 19.91 * 1;
        iLow = 19.35 * 1;
        iVol = 1061800 * 1;
        sVol = '1,061,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 20.43 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.72 * 1;
        iLow = 19.50 * 1;
        iVol = 867300 * 1;
        sVol = '867,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 20.51 * 1;
        iOpen = 20.72 * 1;
        iHigh = 20.78 * 1;
        iLow = 20.30 * 1;
        iVol = 952400 * 1;
        sVol = '952,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 20.55 * 1;
        iOpen = 20.51 * 1;
        iHigh = 21.07 * 1;
        iLow = 20.36 * 1;
        iVol = 870100 * 1;
        sVol = '870,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 20.51 * 1;
        iOpen = 20.65 * 1;
        iHigh = 21.17 * 1;
        iLow = 20.48 * 1;
        iVol = 1042900 * 1;
        sVol = '1,042,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 20.86 * 1;
        iOpen = 20.33 * 1;
        iHigh = 21.12 * 1;
        iLow = 19.84 * 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(2023, 3, 20);
        iClose = 19.96 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.76 * 1;
        iLow = 19.93 * 1;
        iVol = 872800 * 1;
        sVol = '872,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 19.42 * 1;
        iOpen = 19.92 * 1;
        iHigh = 20.14 * 1;
        iLow = 19.40 * 1;
        iVol = 1258500 * 1;
        sVol = '1,258,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 19.43 * 1;
        iOpen = 19.42 * 1;
        iHigh = 20.07 * 1;
        iLow = 19.29 * 1;
        iVol = 1025200 * 1;
        sVol = '1,025,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 18.74 * 1;
        iOpen = 19.15 * 1;
        iHigh = 19.35 * 1;
        iLow = 18.68 * 1;
        iVol = 1011200 * 1;
        sVol = '1,011,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 18.42 * 1;
        iOpen = 18.75 * 1;
        iHigh = 19.05 * 1;
        iLow = 18.41 * 1;
        iVol = 974100 * 1;
        sVol = '974,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 19.36 * 1;
        iOpen = 18.61 * 1;
        iHigh = 19.51 * 1;
        iLow = 18.39 * 1;
        iVol = 1174800 * 1;
        sVol = '1,174,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 19.89 * 1;
        iOpen = 19.42 * 1;
        iHigh = 20.27 * 1;
        iLow = 19.17 * 1;
        iVol = 948600 * 1;
        sVol = '948,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 20.12 * 1;
        iOpen = 19.86 * 1;
        iHigh = 20.57 * 1;
        iLow = 19.85 * 1;
        iVol = 845900 * 1;
        sVol = '845,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 18.65 * 1;
        iOpen = 19.97 * 1;
        iHigh = 19.97 * 1;
        iLow = 18.36 * 1;
        iVol = 1034400 * 1;
        sVol = '1,034,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 16.97 * 1;
        iOpen = 18.70 * 1;
        iHigh = 18.74 * 1;
        iLow = 16.93 * 1;
        iVol = 1335500 * 1;
        sVol = '1,335,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 15.65 * 1;
        iOpen = 16.33 * 1;
        iHigh = 16.70 * 1;
        iLow = 15.28 * 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(2023, 4, 5);
        iClose = 16.75 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.95 * 1;
        iLow = 15.74 * 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, 8);
        iClose = 16.31 * 1;
        iOpen = 16.90 * 1;
        iHigh = 17.06 * 1;
        iLow = 16.08 * 1;
        iVol = 772000 * 1;
        sVol = '772,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 15.98 * 1;
        iOpen = 16.32 * 1;
        iHigh = 16.47 * 1;
        iLow = 15.90 * 1;
        iVol = 865500 * 1;
        sVol = '865,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 15.83 * 1;
        iOpen = 16.39 * 1;
        iHigh = 16.39 * 1;
        iLow = 15.34 * 1;
        iVol = 771400 * 1;
        sVol = '771,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 15.41 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.76 * 1;
        iLow = 15.14 * 1;
        iVol = 889200 * 1;
        sVol = '889,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 15.84 * 1;
        iOpen = 15.52 * 1;
        iHigh = 15.85 * 1;
        iLow = 15.37 * 1;
        iVol = 622500 * 1;
        sVol = '622,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 16.44 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.66 * 1;
        iLow = 15.75 * 1;
        iVol = 674800 * 1;
        sVol = '674,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 16.07 * 1;
        iOpen = 16.55 * 1;
        iHigh = 16.55 * 1;
        iLow = 15.71 * 1;
        iVol = 687100 * 1;
        sVol = '687,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 17.24 * 1;
        iOpen = 16.39 * 1;
        iHigh = 17.49 * 1;
        iLow = 16.32 * 1;
        iVol = 839200 * 1;
        sVol = '839,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 17.40 * 1;
        iOpen = 17.24 * 1;
        iHigh = 17.44 * 1;
        iLow = 16.93 * 1;
        iVol = 687700 * 1;
        sVol = '687,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 16.71 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.55 * 1;
        iLow = 16.49 * 1;
        iVol = 955400 * 1;
        sVol = '955,400';
            
        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 = 16.44 * 1;
        iOpen = 16.88 * 1;
        iHigh = 17.23 * 1;
        iLow = 16.40 * 1;
        iVol = 517500 * 1;
        sVol = '517,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 16.52 * 1;
        iOpen = 16.47 * 1;
        iHigh = 17.12 * 1;
        iLow = 16.37 * 1;
        iVol = 467700 * 1;
        sVol = '467,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 15.93 * 1;
        iOpen = 16.42 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.73 * 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(2023, 4, 25);
        iClose = 15.17 * 1;
        iOpen = 15.85 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.13 * 1;
        iVol = 570400 * 1;
        sVol = '570,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 15.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.91 * 1;
        iLow = 14.92 * 1;
        iVol = 715500 * 1;
        sVol = '715,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 15.72 * 1;
        iOpen = 15.98 * 1;
        iHigh = 16.26 * 1;
        iLow = 15.67 * 1;
        iVol = 471000 * 1;
        sVol = '471,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 15.38 * 1;
        iOpen = 15.64 * 1;
        iHigh = 15.72 * 1;
        iLow = 15.21 * 1;
        iVol = 1102700 * 1;
        sVol = '1,102,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 15.10 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.21 * 1;
        iLow = 15.07 * 1;
        iVol = 569900 * 1;
        sVol = '569,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 14.84 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.79 * 1;
        iLow = 14.80 * 1;
        iVol = 818400 * 1;
        sVol = '818,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 14.09 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.46 * 1;
        iLow = 13.95 * 1;
        iVol = 922800 * 1;
        sVol = '922,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 14.82 * 1;
        iOpen = 14.06 * 1;
        iHigh = 15.15 * 1;
        iLow = 14.00 * 1;
        iVol = 728200 * 1;
        sVol = '728,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 15.56 * 1;
        iOpen = 14.96 * 1;
        iHigh = 15.69 * 1;
        iLow = 14.92 * 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(2023, 5, 8);
        iClose = 16.14 * 1;
        iOpen = 15.56 * 1;
        iHigh = 16.30 * 1;
        iLow = 14.98 * 1;
        iVol = 1570700 * 1;
        sVol = '1,570,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 15.35 * 1;
        iOpen = 16.41 * 1;
        iHigh = 16.49 * 1;
        iLow = 14.97 * 1;
        iVol = 920600 * 1;
        sVol = '920,600';
            
        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 = 15.25 * 1;
        iOpen = 15.50 * 1;
        iHigh = 15.52 * 1;
        iLow = 14.94 * 1;
        iVol = 729000 * 1;
        sVol = '729,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 15.13 * 1;
        iOpen = 15.30 * 1;
        iHigh = 15.67 * 1;
        iLow = 14.93 * 1;
        iVol = 837800 * 1;
        sVol = '837,800';
            
        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 = 14.46 * 1;
        iOpen = 15.31 * 1;
        iHigh = 15.48 * 1;
        iLow = 14.31 * 1;
        iVol = 928100 * 1;
        sVol = '928,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 14.10 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.88 * 1;
        iVol = 1051700 * 1;
        sVol = '1,051,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 13.95 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.71 * 1;
        iVol = 1447400 * 1;
        sVol = '1,447,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 13.11 * 1;
        iOpen = 13.89 * 1;
        iHigh = 14.00 * 1;
        iLow = 12.94 * 1;
        iVol = 1369900 * 1;
        sVol = '1,369,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 12.85 * 1;
        iOpen = 13.15 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.67 * 1;
        iVol = 1143100 * 1;
        sVol = '1,143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 12.57 * 1;
        iOpen = 12.73 * 1;
        iHigh = 12.78 * 1;
        iLow = 12.27 * 1;
        iVol = 1116700 * 1;
        sVol = '1,116,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 12.45 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.35 * 1;
        iVol = 2071600 * 1;
        sVol = '2,071,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 13.27 * 1;
        iOpen = 12.44 * 1;
        iHigh = 13.35 * 1;
        iLow = 12.44 * 1;
        iVol = 859500 * 1;
        sVol = '859,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 13.97 * 1;
        iOpen = 13.33 * 1;
        iHigh = 14.06 * 1;
        iLow = 13.11 * 1;
        iVol = 615500 * 1;
        sVol = '615,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 13.97 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.01 * 1;
        iLow = 13.68 * 1;
        iVol = 701500 * 1;
        sVol = '701,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 14.05 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.38 * 1;
        iLow = 13.98 * 1;
        iVol = 403400 * 1;
        sVol = '403,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 13.82 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.24 * 1;
        iLow = 13.82 * 1;
        iVol = 647200 * 1;
        sVol = '647,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 13.81 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.66 * 1;
        iVol = 352600 * 1;
        sVol = '352,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 13.49 * 1;
        iOpen = 13.58 * 1;
        iHigh = 13.69 * 1;
        iLow = 13.18 * 1;
        iVol = 673800 * 1;
        sVol = '673,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 13.43 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.87 * 1;
        iVol = 588900 * 1;
        sVol = '588,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 13.81 * 1;
        iOpen = 13.40 * 1;
        iHigh = 14.06 * 1;
        iLow = 13.34 * 1;
        iVol = 409300 * 1;
        sVol = '409,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 13.78 * 1;
        iOpen = 13.84 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.71 * 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(2023, 6, 11);
        iClose = 13.62 * 1;
        iOpen = 13.78 * 1;
        iHigh = 14.04 * 1;
        iLow = 13.56 * 1;
        iVol = 394100 * 1;
        sVol = '394,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 13.55 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.17 * 1;
        iLow = 13.52 * 1;
        iVol = 414300 * 1;
        sVol = '414,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 14.05 * 1;
        iOpen = 13.70 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.66 * 1;
        iVol = 426200 * 1;
        sVol = '426,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 13.79 * 1;
        iOpen = 14.05 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.50 * 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(2023, 6, 17);
        iClose = 13.95 * 1;
        iOpen = 13.79 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.54 * 1;
        iVol = 481300 * 1;
        sVol = '481,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 14.65 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.65 * 1;
        iLow = 13.94 * 1;
        iVol = 534900 * 1;
        sVol = '534,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 14.43 * 1;
        iOpen = 14.73 * 1;
        iHigh = 15.26 * 1;
        iLow = 14.40 * 1;
        iVol = 452400 * 1;
        sVol = '452,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 13.91 * 1;
        iOpen = 14.34 * 1;
        iHigh = 14.38 * 1;
        iLow = 13.60 * 1;
        iVol = 681100 * 1;
        sVol = '681,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 13.77 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.68 * 1;
        iVol = 483300 * 1;
        sVol = '483,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 13.91 * 1;
        iOpen = 13.78 * 1;
        iHigh = 14.11 * 1;
        iLow = 13.70 * 1;
        iVol = 384300 * 1;
        sVol = '384,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 13.83 * 1;
        iOpen = 13.93 * 1;
        iHigh = 14.10 * 1;
        iLow = 13.76 * 1;
        iVol = 772600 * 1;
        sVol = '772,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 14.00 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.15 * 1;
        iLow = 13.84 * 1;
        iVol = 528700 * 1;
        sVol = '528,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 13.30 * 1;
        iOpen = 14.02 * 1;
        iHigh = 14.17 * 1;
        iLow = 13.23 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 13.51 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.35 * 1;
        iVol = 382700 * 1;
        sVol = '382,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 13.91 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.55 * 1;
        iVol = 421500 * 1;
        sVol = '421,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 13.65 * 1;
        iOpen = 13.91 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.38 * 1;
        iVol = 508900 * 1;
        sVol = '508,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 13.49 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.12 * 1;
        iVol = 725300 * 1;
        sVol = '725,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 12.98 * 1;
        iOpen = 13.09 * 1;
        iHigh = 13.26 * 1;
        iLow = 11.90 * 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(2023, 7, 4);
        iClose = 14.20 * 1;
        iOpen = 12.86 * 1;
        iHigh = 14.39 * 1;
        iLow = 12.80 * 1;
        iVol = 859100 * 1;
        sVol = '859,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 13.47 * 1;
        iOpen = 14.12 * 1;
        iHigh = 14.24 * 1;
        iLow = 13.47 * 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(2023, 7, 8);
        iClose = 13.83 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.07 * 1;
        iVol = 688400 * 1;
        sVol = '688,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 13.72 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.45 * 1;
        iVol = 518400 * 1;
        sVol = '518,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 14.07 * 1;
        iOpen = 13.87 * 1;
        iHigh = 14.09 * 1;
        iLow = 13.51 * 1;
        iVol = 567400 * 1;
        sVol = '567,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 14.15 * 1;
        iOpen = 13.86 * 1;
        iHigh = 14.31 * 1;
        iLow = 13.78 * 1;
        iVol = 457000 * 1;
        sVol = '457,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 14.39 * 1;
        iOpen = 14.01 * 1;
        iHigh = 14.39 * 1;
        iLow = 13.70 * 1;
        iVol = 496300 * 1;
        sVol = '496,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 14.41 * 1;
        iOpen = 14.11 * 1;
        iHigh = 14.49 * 1;
        iLow = 13.90 * 1;
        iVol = 581500 * 1;
        sVol = '581,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 13.7 * 1;
        iOpen = 14.23 * 1;
        iHigh = 14.43 * 1;
        iLow = 13.69 * 1;
        iVol = 523157 * 1;
        sVol = '523,157';
            
        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 = 13.68 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.51 * 1;
        iVol = 498666 * 1;
        sVol = '498,666';
            
        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 = 13.61 * 1;
        iOpen = 13.43 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.43 * 1;
        iVol = 417882 * 1;
        sVol = '417,882';
            
        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 = 13.32 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.08 * 1;
        iVol = 396680 * 1;
        sVol = '396,680';
            
        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 = 13.4 * 1;
        iOpen = 13.3 * 1;
        iHigh = 13.52 * 1;
        iLow = 13.26 * 1;
        iVol = 452355 * 1;
        sVol = '452,355';
            
        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 = 12.65 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.285 * 1;
        iLow = 12.52 * 1;
        iVol = 1154948 * 1;
        sVol = '1,154,948';
            
        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 = 13 * 1;
        iOpen = 12.63 * 1;
        iHigh = 13.075 * 1;
        iLow = 12.35 * 1;
        iVol = 492911 * 1;
        sVol = '492,911';
            
        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 = 12.36 * 1;
        iOpen = 13.04 * 1;
        iHigh = 13.2 * 1;
        iLow = 12.32 * 1;
        iVol = 628512 * 1;
        sVol = '628,512';
            
        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 = 12.73 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.79 * 1;
        iLow = 12.37 * 1;
        iVol = 366066 * 1;
        sVol = '366,066';
            
        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 = 12.93 * 1;
        iOpen = 12.73 * 1;
        iHigh = 12.95 * 1;
        iLow = 12.38 * 1;
        iVol = 489050 * 1;
        sVol = '489,050';
            
        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 = 12.99 * 1;
        iOpen = 13 * 1;
        iHigh = 13.067 * 1;
        iLow = 12.66 * 1;
        iVol = 383817 * 1;
        sVol = '383,817';
            
        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 = 12.62 * 1;
        iOpen = 12.76 * 1;
        iHigh = 12.99 * 1;
        iLow = 12.6 * 1;
        iVol = 468950 * 1;
        sVol = '468,950';
            
        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 = 11.3 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.68 * 1;
        iLow = 10.56 * 1;
        iVol = 1675855 * 1;
        sVol = '1,675,855';
            
        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 = 10.605 * 1;
        iOpen = 11.2 * 1;
        iHigh = 11.39 * 1;
        iLow = 10.57 * 1;
        iVol = 913363 * 1;
        sVol = '913,363';
            
        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 = 10.25 * 1;
        iOpen = 10.56 * 1;
        iHigh = 10.56 * 1;
        iLow = 10.12 * 1;
        iVol = 775459 * 1;
        sVol = '775,459';
            
        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 = 10.215 * 1;
        iOpen = 10.13 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.812 * 1;
        iVol = 799543 * 1;
        sVol = '799,543';
            
        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 = 10.25 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.39 * 1;
        iLow = 10 * 1;
        iVol = 477573 * 1;
        sVol = '477,573';
            
        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 = 11.06 * 1;
        iOpen = 10.37 * 1;
        iHigh = 11.17 * 1;
        iLow = 10.25 * 1;
        iVol = 1197217 * 1;
        sVol = '1,197,217';
            
        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 = 11.81 * 1;
        iOpen = 11.01 * 1;
        iHigh = 11.9 * 1;
        iLow = 10.912 * 1;
        iVol = 944344 * 1;
        sVol = '944,344';
            
        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 = 11.92 * 1;
        iOpen = 11.82 * 1;
        iHigh = 11.96 * 1;
        iLow = 11.44 * 1;
        iVol = 1072427 * 1;
        sVol = '1,072,427';
            
        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 = 13.62 * 1;
        iOpen = 12.16 * 1;
        iHigh = 13.67 * 1;
        iLow = 12.16 * 1;
        iVol = 1387520 * 1;
        sVol = '1,387,520';
            
        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 = 12.28 * 1;
        iOpen = 13.57 * 1;
        iHigh = 13.815 * 1;
        iLow = 12.225 * 1;
        iVol = 1397608 * 1;
        sVol = '1,397,608';
            
        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 = 12.03 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.37 * 1;
        iLow = 11.82 * 1;
        iVol = 501724 * 1;
        sVol = '501,724';
            
        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 = 11.56 * 1;
        iOpen = 11.95 * 1;
        iHigh = 12.15 * 1;
        iLow = 11.465 * 1;
        iVol = 509994 * 1;
        sVol = '509,994';
            
        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 = 11.3 * 1;
        iOpen = 11.54 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.22 * 1;
        iVol = 439811 * 1;
        sVol = '439,811';
            
        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 = 11.84 * 1;
        iOpen = 11.29 * 1;
        iHigh = 11.93 * 1;
        iLow = 11.21 * 1;
        iVol = 659326 * 1;
        sVol = '659,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 11.57 * 1;
        iOpen = 11.84 * 1;
        iHigh = 12.17 * 1;
        iLow = 11.2 * 1;
        iVol = 572174 * 1;
        sVol = '572,174';
            
        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 = 11 * 1;
        iOpen = 11.47 * 1;
        iHigh = 11.52 * 1;
        iLow = 10.88 * 1;
        iVol = 862637 * 1;
        sVol = '862,637';
            
        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 = 10.58 * 1;
        iOpen = 10.84 * 1;
        iHigh = 11.33 * 1;
        iLow = 10.435 * 1;
        iVol = 475986 * 1;
        sVol = '475,986';
            
        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 = 10.72 * 1;
        iOpen = 10.56 * 1;
        iHigh = 11.25 * 1;
        iLow = 10.52 * 1;
        iVol = 548877 * 1;
        sVol = '548,877';
            
        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 = 11.26 * 1;
        iOpen = 10.85 * 1;
        iHigh = 11.35 * 1;
        iLow = 10.79 * 1;
        iVol = 511152 * 1;
        sVol = '511,152';
            
        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 = 11.22 * 1;
        iOpen = 11.33 * 1;
        iHigh = 11.67 * 1;
        iLow = 10.89 * 1;
        iVol = 671222 * 1;
        sVol = '671,222';
            
        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 = 10.63 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.22 * 1;
        iLow = 10.58 * 1;
        iVol = 539078 * 1;
        sVol = '539,078';
            
        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 = 9.94 * 1;
        iOpen = 10.5 * 1;
        iHigh = 10.61 * 1;
        iLow = 9.91 * 1;
        iVol = 758234 * 1;
        sVol = '758,234';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 10.12 * 1;
        iOpen = 9.94 * 1;
        iHigh = 10.15 * 1;
        iLow = 9.585 * 1;
        iVol = 587743 * 1;
        sVol = '587,743';
            
        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 = 9.84 * 1;
        iOpen = 10.08 * 1;
        iHigh = 10.55 * 1;
        iLow = 9.83 * 1;
        iVol = 849324 * 1;
        sVol = '849,324';
            
        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 = 9.86 * 1;
        iOpen = 9.79 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.57 * 1;
        iVol = 637506 * 1;
        sVol = '637,506';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 10 * 1;
        iOpen = 9.81 * 1;
        iHigh = 10.23 * 1;
        iLow = 9.39 * 1;
        iVol = 458812 * 1;
        sVol = '458,812';
            
        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 = 10.645 * 1;
        iOpen = 10.12 * 1;
        iHigh = 10.93 * 1;
        iLow = 10.12 * 1;
        iVol = 1037167 * 1;
        sVol = '1,037,167';
            
        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 = 10.15 * 1;
        iOpen = 10.73 * 1;
        iHigh = 10.92 * 1;
        iLow = 10.02 * 1;
        iVol = 360508 * 1;
        sVol = '360,508';
            
        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 = 10.145 * 1;
        iOpen = 10.29 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.8 * 1;
        iVol = 1050319 * 1;
        sVol = '1,050,319';
            
        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 = 9.73 * 1;
        iOpen = 10.11 * 1;
        iHigh = 10.34 * 1;
        iLow = 9.69 * 1;
        iVol = 552911 * 1;
        sVol = '552,911';
            
        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 = 10.69 * 1;
        iOpen = 9.98 * 1;
        iHigh = 10.88 * 1;
        iLow = 9.98 * 1;
        iVol = 701079 * 1;
        sVol = '701,079';
            
        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 = 10.79 * 1;
        iOpen = 10.6 * 1;
        iHigh = 11.06 * 1;
        iLow = 10.6 * 1;
        iVol = 355706 * 1;
        sVol = '355,706';
            
        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 = 10.6 * 1;
        iOpen = 10.68 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.54 * 1;
        iVol = 287422 * 1;
        sVol = '287,422';
            
        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 = 10.48 * 1;
        iOpen = 10.71 * 1;
        iHigh = 10.74 * 1;
        iLow = 10.42 * 1;
        iVol = 296942 * 1;
        sVol = '296,942';
            
        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 = 10.32 * 1;
        iOpen = 10.42 * 1;
        iHigh = 10.5949 * 1;
        iLow = 10.25 * 1;
        iVol = 367896 * 1;
        sVol = '367,896';
            
        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 = 10.08 * 1;
        iOpen = 10.17 * 1;
        iHigh = 10.48 * 1;
        iLow = 10.04 * 1;
        iVol = 333876 * 1;
        sVol = '333,876';
            
        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 = 10.34 * 1;
        iOpen = 10.21 * 1;
        iHigh = 10.4399 * 1;
        iLow = 10 * 1;
        iVol = 314720 * 1;
        sVol = '314,720';
            
        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 = 10.05 * 1;
        iOpen = 10.15 * 1;
        iHigh = 10.175 * 1;
        iLow = 9.91 * 1;
        iVol = 349055 * 1;
        sVol = '349,055';
            
        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 = 10.02 * 1;
        iOpen = 10 * 1;
        iHigh = 10.22 * 1;
        iLow = 9.69 * 1;
        iVol = 382063 * 1;
        sVol = '382,063';
            
        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 = 10.05 * 1;
        iOpen = 10.02 * 1;
        iHigh = 10.29 * 1;
        iLow = 9.91 * 1;
        iVol = 284771 * 1;
        sVol = '284,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 10.665 * 1;
        iOpen = 10.18 * 1;
        iHigh = 10.745 * 1;
        iLow = 10.115 * 1;
        iVol = 454619 * 1;
        sVol = '454,619';
            
        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 = 10.87 * 1;
        iOpen = 10.67 * 1;
        iHigh = 10.9 * 1;
        iLow = 10.62 * 1;
        iVol = 407572 * 1;
        sVol = '407,572';
            
        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 = 10.61 * 1;
        iOpen = 10.76 * 1;
        iHigh = 10.86 * 1;
        iLow = 10.31 * 1;
        iVol = 695670 * 1;
        sVol = '695,670';
            
        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 = 14.25 * 1;
        iOpen = 11.67 * 1;
        iHigh = 14.505 * 1;
        iLow = 10.61 * 1;
        iVol = 1953568 * 1;
        sVol = '1,953,568';
            
        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 = 14.87 * 1;
        iOpen = 14.62 * 1;
        iHigh = 15.56 * 1;
        iLow = 14.5 * 1;
        iVol = 1295349 * 1;
        sVol = '1,295,349';
            
        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 = 14.43 * 1;
        iOpen = 14.73 * 1;
        iHigh = 14.83 * 1;
        iLow = 13.92 * 1;
        iVol = 592605 * 1;
        sVol = '592,605';
            
        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 = 13.76 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.8 * 1;
        iLow = 13.75 * 1;
        iVol = 624726 * 1;
        sVol = '624,726';
            
        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 = 13.51 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.82 * 1;
        iLow = 13.265 * 1;
        iVol = 523877 * 1;
        sVol = '523,877';
            
        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 = 13.41 * 1;
        iOpen = 13.97 * 1;
        iHigh = 13.97 * 1;
        iLow = 13.26 * 1;
        iVol = 295415 * 1;
        sVol = '295,415';
            
        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 = 13.59 * 1;
        iOpen = 13.3 * 1;
        iHigh = 13.725 * 1;
        iLow = 13.17 * 1;
        iVol = 355521 * 1;
        sVol = '355,521';
            
        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 = 13.01 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.4 * 1;
        iLow = 12.68 * 1;
        iVol = 399434 * 1;
        sVol = '399,434';
            
        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 = 13.41 * 1;
        iOpen = 14 * 1;
        iHigh = 14.17 * 1;
        iLow = 13.29 * 1;
        iVol = 365886 * 1;
        sVol = '365,886';
            
        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 = 13.97 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.99 * 1;
        iLow = 13.33 * 1;
        iVol = 331906 * 1;
        sVol = '331,906';
            
        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 = 13.27 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.14 * 1;
        iVol = 251567 * 1;
        sVol = '251,567';
            
        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 = 14.44 * 1;
        iOpen = 13.51 * 1;
        iHigh = 14.46 * 1;
        iLow = 13.36 * 1;
        iVol = 610290 * 1;
        sVol = '610,290';
            
        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 = 14.44 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.56 * 1;
        iLow = 14.1 * 1;
        iVol = 289333 * 1;
        sVol = '289,333';
            
        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 = 13.94 * 1;
        iOpen = 14.31 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.8 * 1;
        iVol = 522578 * 1;
        sVol = '522,578';
            
        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 = 13.89 * 1;
        iOpen = 14.04 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.68 * 1;
        iVol = 327259 * 1;
        sVol = '327,259';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 13.88 * 1;
        iOpen = 13.99 * 1;
        iHigh = 14.07 * 1;
        iLow = 13.78 * 1;
        iVol = 136723 * 1;
        sVol = '136,723';
            
        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 = 13.49 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.49 * 1;
        iVol = 355471 * 1;
        sVol = '355,471';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 13.17 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.405 * 1;
        iLow = 12.78 * 1;
        iVol = 727538 * 1;
        sVol = '727,538';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 13.235 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.61 * 1;
        iLow = 12.915 * 1;
        iVol = 293345 * 1;
        sVol = '293,345';
            
        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 = 12.61 * 1;
        iOpen = 13.18 * 1;
        iHigh = 13.19 * 1;
        iLow = 12.335 * 1;
        iVol = 565387 * 1;
        sVol = '565,387';
            
        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 = 13.58 * 1;
        iOpen = 12.59 * 1;
        iHigh = 13.635 * 1;
        iLow = 12.49 * 1;
        iVol = 380592 * 1;
        sVol = '380,592';
            
        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 = 13.49 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.45 * 1;
        iVol = 250010 * 1;
        sVol = '250,010';
            
        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 = 13.08 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.58 * 1;
        iLow = 12.98 * 1;
        iVol = 310004 * 1;
        sVol = '310,004';
            
        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 = 12.82 * 1;
        iOpen = 13.1 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.65 * 1;
        iVol = 413250 * 1;
        sVol = '413,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 12.81 * 1;
        iOpen = 12.86 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.6723 * 1;
        iVol = 276777 * 1;
        sVol = '276,777';
            
        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 = 13.35 * 1;
        iOpen = 12.78 * 1;
        iHigh = 13.555 * 1;
        iLow = 12.78 * 1;
        iVol = 308680 * 1;
        sVol = '308,680';
            
        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 = 13.02 * 1;
        iOpen = 13.32 * 1;
        iHigh = 13.4599 * 1;
        iLow = 12.9 * 1;
        iVol = 295112 * 1;
        sVol = '295,112';
            
        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 = 12.3 * 1;
        iOpen = 13.02 * 1;
        iHigh = 12.97 * 1;
        iLow = 12.28 * 1;
        iVol = 361328 * 1;
        sVol = '361,328';
            
        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 = 12.93 * 1;
        iOpen = 12.23 * 1;
        iHigh = 13.04 * 1;
        iLow = 11.9801 * 1;
        iVol = 517730 * 1;
        sVol = '517,730';
            
        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 = 13.01 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.8 * 1;
        iLow = 13 * 1;
        iVol = 596394 * 1;
        sVol = '596,394';
            
        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 = 13.28 * 1;
        iOpen = 13.1 * 1;
        iHigh = 14 * 1;
        iLow = 12.75 * 1;
        iVol = 1343513 * 1;
        sVol = '1,343,513';
            
        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 = 13.42 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.65 * 1;
        iLow = 13.17 * 1;
        iVol = 457380 * 1;
        sVol = '457,380';
            
        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 = 12.69 * 1;
        iOpen = 13.44 * 1;
        iHigh = 13.55 * 1;
        iLow = 12.68 * 1;
        iVol = 331220 * 1;
        sVol = '331,220';
            
        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 = 13.15 * 1;
        iOpen = 12.9 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.57 * 1;
        iVol = 268789 * 1;
        sVol = '268,789';
            
        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 = 13.05 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.88 * 1;
        iVol = 299857 * 1;
        sVol = '299,857';
            
        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 = 13 * 1;
        iOpen = 13.1 * 1;
        iHigh = 13.1 * 1;
        iLow = 12.77 * 1;
        iVol = 231338 * 1;
        sVol = '231,338';
            
        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 = 12.975 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.04 * 1;
        iLow = 12.85 * 1;
        iVol = 255650 * 1;
        sVol = '255,650';
            
        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 = 13.34 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.445 * 1;
        iLow = 12.8 * 1;
        iVol = 317844 * 1;
        sVol = '317,844';
            
        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 = 13.03 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.3 * 1;
        iLow = 12.85 * 1;
        iVol = 299886 * 1;
        sVol = '299,886';
            
        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 = 13.5 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.938 * 1;
        iLow = 12.84 * 1;
        iVol = 360091 * 1;
        sVol = '360,091';
            
        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 = 13.11 * 1;
        iOpen = 13.35 * 1;
        iHigh = 13.5 * 1;
        iLow = 13.0218 * 1;
        iVol = 521305 * 1;
        sVol = '521,305';
            
        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 = 13.62 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.73 * 1;
        iLow = 13 * 1;
        iVol = 377292 * 1;
        sVol = '377,292';
            
        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 = 13.77 * 1;
        iOpen = 13.62 * 1;
        iHigh = 14.21 * 1;
        iLow = 13.545 * 1;
        iVol = 365123 * 1;
        sVol = '365,123';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 13.93 * 1;
        iOpen = 13.76 * 1;
        iHigh = 13.98 * 1;
        iLow = 13.53 * 1;
        iVol = 202140 * 1;
        sVol = '202,140';
            
        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 = 13.48 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.73 * 1;
        iLow = 13.13 * 1;
        iVol = 334774 * 1;
        sVol = '334,774';
            
        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 = 13.87 * 1;
        iOpen = 13.48 * 1;
        iHigh = 14.0888 * 1;
        iLow = 13.39 * 1;
        iVol = 272103 * 1;
        sVol = '272,103';
            
        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 = 14.21 * 1;
        iOpen = 13.9 * 1;
        iHigh = 14.81 * 1;
        iLow = 13.77 * 1;
        iVol = 634910 * 1;
        sVol = '634,910';
            
        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 = 14.3 * 1;
        iOpen = 14.3 * 1;
        iHigh = 14.69 * 1;
        iLow = 14.27 * 1;
        iVol = 325769 * 1;
        sVol = '325,769';
            
        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 = 13.62 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.08 * 1;
        iLow = 13.59 * 1;
        iVol = 403917 * 1;
        sVol = '403,917';
            
        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 = 16.05 * 1;
        iOpen = 14.4 * 1;
        iHigh = 16.13 * 1;
        iLow = 14 * 1;
        iVol = 1504806 * 1;
        sVol = '1,504,806';
            
        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 = 14.94 * 1;
        iOpen = 16.31 * 1;
        iHigh = 16.54 * 1;
        iLow = 14.62 * 1;
        iVol = 692470 * 1;
        sVol = '692,470';
            
        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 = 15.39 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.46 * 1;
        iLow = 14.775 * 1;
        iVol = 567018 * 1;
        sVol = '567,018';
            
        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 = 16.15 * 1;
        iOpen = 15.47 * 1;
        iHigh = 16.34 * 1;
        iLow = 15.44 * 1;
        iVol = 401418 * 1;
        sVol = '401,418';
            
        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 = 16.08 * 1;
        iOpen = 16.34 * 1;
        iHigh = 16.68 * 1;
        iLow = 15.98 * 1;
        iVol = 346819 * 1;
        sVol = '346,819';
            
        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 = 15.81 * 1;
        iOpen = 16.45 * 1;
        iHigh = 16.675 * 1;
        iLow = 15.715 * 1;
        iVol = 287930 * 1;
        sVol = '287,930';
            
        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 = 17.53 * 1;
        iOpen = 16.11 * 1;
        iHigh = 17.58 * 1;
        iLow = 16.095 * 1;
        iVol = 545357 * 1;
        sVol = '545,357';
            
        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 = 16.87 * 1;
        iOpen = 17.45 * 1;
        iHigh = 17.5 * 1;
        iLow = 16.57 * 1;
        iVol = 394005 * 1;
        sVol = '394,005';
            
        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 = 16.45 * 1;
        iOpen = 16.92 * 1;
        iHigh = 16.92 * 1;
        iLow = 16.3 * 1;
        iVol = 328857 * 1;
        sVol = '328,857';
            
        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 = 16.25 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.36 * 1;
        iLow = 16.05 * 1;
        iVol = 272462 * 1;
        sVol = '272,462';
            
        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 = 15.7 * 1;
        iOpen = 16.29 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.69 * 1;
        iVol = 293269 * 1;
        sVol = '293,269';
            
        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 = 15.86 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.22 * 1;
        iLow = 15.66 * 1;
        iVol = 247165 * 1;
        sVol = '247,165';
            
        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 = 15.67 * 1;
        iOpen = 15.71 * 1;
        iHigh = 16.2 * 1;
        iLow = 15.28 * 1;
        iVol = 244934 * 1;
        sVol = '244,934';
            
        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 = 14.89 * 1;
        iOpen = 15.58 * 1;
        iHigh = 15.325 * 1;
        iLow = 14.88 * 1;
        iVol = 298159 * 1;
        sVol = '298,159';
            
        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 = 14.86 * 1;
        iOpen = 14.89 * 1;
        iHigh = 15.3374 * 1;
        iLow = 14.74 * 1;
        iVol = 193069 * 1;
        sVol = '193,069';
            
        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 = 13.11 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.69 * 1;
        iLow = 12.598 * 1;
        iVol = 1153010 * 1;
        sVol = '1,153,010';
            
        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 = 14.025 * 1;
        iOpen = 13.46 * 1;
        iHigh = 14.22 * 1;
        iLow = 13.1566 * 1;
        iVol = 588121 * 1;
        sVol = '588,121';
            
        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 = 14.54 * 1;
        iOpen = 13.97 * 1;
        iHigh = 14.56 * 1;
        iLow = 13.71 * 1;
        iVol = 443421 * 1;
        sVol = '443,421';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 15.95 * 1;
        iOpen = 14.67 * 1;
        iHigh = 16.32 * 1;
        iLow = 14.54 * 1;
        iVol = 866838 * 1;
        sVol = '866,838';
            
        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 = 14.65 * 1;
        iOpen = 15.2 * 1;
        iHigh = 15.63 * 1;
        iLow = 14.58 * 1;
        iVol = 385953 * 1;
        sVol = '385,953';
            
        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 = 15.28 * 1;
        iOpen = 14.95 * 1;
        iHigh = 15.8 * 1;
        iLow = 14.66 * 1;
        iVol = 482655 * 1;
        sVol = '482,655';
            
        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 = 15.84 * 1;
        iOpen = 15.38 * 1;
        iHigh = 16.01 * 1;
        iLow = 15.33 * 1;
        iVol = 419571 * 1;
        sVol = '419,571';
            
        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 = 16.03 * 1;
        iOpen = 15.72 * 1;
        iHigh = 16.4 * 1;
        iLow = 15.36 * 1;
        iVol = 522484 * 1;
        sVol = '522,484';
            
        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 = 15.91 * 1;
        iOpen = 15.65 * 1;
        iHigh = 15.93 * 1;
        iLow = 15.31 * 1;
        iVol = 222862 * 1;
        sVol = '222,862';
            
        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 = 15.41 * 1;
        iOpen = 15.74 * 1;
        iHigh = 15.74 * 1;
        iLow = 15.025 * 1;
        iVol = 341551 * 1;
        sVol = '341,551';
            
        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 = 14.78 * 1;
        iOpen = 15.26 * 1;
        iHigh = 15.6 * 1;
        iLow = 14.71 * 1;
        iVol = 540710 * 1;
        sVol = '540,710';
            
        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 = 14.59 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.825 * 1;
        iVol = 461731 * 1;
        sVol = '461,731';
            
        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 = 14.02 * 1;
        iOpen = 14.42 * 1;
        iHigh = 14.74 * 1;
        iLow = 13.98 * 1;
        iVol = 352154 * 1;
        sVol = '352,154';
            
        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 = 14.4 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.55 * 1;
        iLow = 14.025 * 1;
        iVol = 346505 * 1;
        sVol = '346,505';
            
        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 = 14.79 * 1;
        iOpen = 14.77 * 1;
        iHigh = 15.61 * 1;
        iLow = 14.65 * 1;
        iVol = 647698 * 1;
        sVol = '647,698';
            
        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 = 14.85 * 1;
        iOpen = 15.05 * 1;
        iHigh = 16.13 * 1;
        iLow = 14.76 * 1;
        iVol = 850312 * 1;
        sVol = '850,312';
            
        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 = 14.52 * 1;
        iOpen = 15.25 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.445 * 1;
        iVol = 423947 * 1;
        sVol = '423,947';
            
        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 = 13.76 * 1;
        iOpen = 14.49 * 1;
        iHigh = 14.5591 * 1;
        iLow = 13.75 * 1;
        iVol = 498224 * 1;
        sVol = '498,224';
            
        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 = 13.51 * 1;
        iOpen = 13.55 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.48 * 1;
        iVol = 437315 * 1;
        sVol = '437,315';
            
        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 = 13.45 * 1;
        iOpen = 13.73 * 1;
        iHigh = 14.17 * 1;
        iLow = 13.44 * 1;
        iVol = 485771 * 1;
        sVol = '485,771';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 13.31 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.72 * 1;
        iLow = 13.3 * 1;
        iVol = 345534 * 1;
        sVol = '345,534';
            
        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 = 12.53 * 1;
        iOpen = 13.24 * 1;
        iHigh = 13.43 * 1;
        iLow = 12.45 * 1;
        iVol = 614808 * 1;
        sVol = '614,808';
            
        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 = 13.43 * 1;
        iOpen = 12.49 * 1;
        iHigh = 13.68 * 1;
        iLow = 12.34 * 1;
        iVol = 509674 * 1;
        sVol = '509,674';
            
        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 = 13.06 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.48 * 1;
        iLow = 12.92 * 1;
        iVol = 432510 * 1;
        sVol = '432,510';
            
        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 = 13.31 * 1;
        iOpen = 12.87 * 1;
        iHigh = 13.45 * 1;
        iLow = 12.87 * 1;
        iVol = 421962 * 1;
        sVol = '421,962';
            
        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 = 13.12 * 1;
        iOpen = 13.3 * 1;
        iHigh = 13.3 * 1;
        iLow = 12.93 * 1;
        iVol = 316694 * 1;
        sVol = '316,694';
            
        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 = 12.76 * 1;
        iOpen = 13.07 * 1;
        iHigh = 13.5 * 1;
        iLow = 12.6 * 1;
        iVol = 855110 * 1;
        sVol = '855,110';
            
        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 = 11.57 * 1;
        iOpen = 12.8 * 1;
        iHigh = 12.8 * 1;
        iLow = 11.38 * 1;
        iVol = 919986 * 1;
        sVol = '919,986';
            
        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 = 11.63 * 1;
        iOpen = 11.48 * 1;
        iHigh = 11.95 * 1;
        iLow = 11.3501 * 1;
        iVol = 537860 * 1;
        sVol = '537,860';
            
        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 = 12.14 * 1;
        iOpen = 11.61 * 1;
        iHigh = 12.29 * 1;
        iLow = 11.53 * 1;
        iVol = 711098 * 1;
        sVol = '711,098';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 12.04 * 1;
        iOpen = 12.25 * 1;
        iHigh = 12.375 * 1;
        iLow = 12.02 * 1;
        iVol = 375823 * 1;
        sVol = '375,823';
            
        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 = 11.54 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.44 * 1;
        iVol = 417532 * 1;
        sVol = '417,532';
            
        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 = 12.37 * 1;
        iOpen = 11.88 * 1;
        iHigh = 12.385 * 1;
        iLow = 11.835 * 1;
        iVol = 401613 * 1;
        sVol = '401,613';
            
        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 = 12.49 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.12 * 1;
        iVol = 472731 * 1;
        sVol = '472,731';
            
        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 = 13.19 * 1;
        iOpen = 12.63 * 1;
        iHigh = 13.21 * 1;
        iLow = 12.63 * 1;
        iVol = 462579 * 1;
        sVol = '462,579';
            
        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 = 13.47 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.66 * 1;
        iLow = 13.19 * 1;
        iVol = 436482 * 1;
        sVol = '436,482';
            
        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 = 12.71 * 1;
        iOpen = 13.39 * 1;
        iHigh = 13.39 * 1;
        iLow = 12.68 * 1;
        iVol = 312559 * 1;
        sVol = '312,559';
            
        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 = 12.52 * 1;
        iOpen = 12.54 * 1;
        iHigh = 12.71 * 1;
        iLow = 12.06 * 1;
        iVol = 592659 * 1;
        sVol = '592,659';
            
        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 = 13.09 * 1;
        iOpen = 12.48 * 1;
        iHigh = 13.36 * 1;
        iLow = 12.45 * 1;
        iVol = 386253 * 1;
        sVol = '386,253';
            
        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 = 13.18 * 1;
        iOpen = 13.33 * 1;
        iHigh = 13.70 * 1;
        iLow = 13.13 * 1;
        iVol = 581760 * 1;
        sVol = '581,760';
            
        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 = 12.52 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.505 * 1;
        iVol = 351507 * 1;
        sVol = '351,507';
            
        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 = 12.47 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.28 * 1;
        iVol = 238884 * 1;
        sVol = '238,884';
            
        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 = 12.56 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.60 * 1;
        iLow = 12.16 * 1;
        iVol = 538135 * 1;
        sVol = '538,135';
            
        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 = 11.99 * 1;
        iOpen = 12.34 * 1;
        iHigh = 12.34 * 1;
        iLow = 11.70 * 1;
        iVol = 361695 * 1;
        sVol = '361,695';
            
        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 = 12.32 * 1;
        iOpen = 12.07 * 1;
        iHigh = 12.46 * 1;
        iLow = 11.98 * 1;
        iVol = 308417 * 1;
        sVol = '308,417';
            
        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 = 11.91 * 1;
        iOpen = 12.13 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.81 * 1;
        iVol = 231226 * 1;
        sVol = '231,226';
            
        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 = 11.80 * 1;
        iOpen = 11.75 * 1;
        iHigh = 12.07 * 1;
        iLow = 11.66 * 1;
        iVol = 321028 * 1;
        sVol = '321,028';
            
        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 = 12.02 * 1;
        iOpen = 11.90 * 1;
        iHigh = 12.08 * 1;
        iLow = 11.63 * 1;
        iVol = 348481 * 1;
        sVol = '348,481';
            
        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 = 11.78 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.24 * 1;
        iLow = 11.695 * 1;
        iVol = 276671 * 1;
        sVol = '276,671';
            
        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 = 12.10 * 1;
        iOpen = 11.79 * 1;
        iHigh = 12.19 * 1;
        iLow = 11.65 * 1;
        iVol = 235224 * 1;
        sVol = '235,224';
            
        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 = 12.35 * 1;
        iOpen = 12.08 * 1;
        iHigh = 12.44 * 1;
        iLow = 12.08 * 1;
        iVol = 345394 * 1;
        sVol = '345,394';
            
        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 = 12.34 * 1;
        iOpen = 12.46 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.21 * 1;
        iVol = 286551 * 1;
        sVol = '286,551';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 12.42 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.59 * 1;
        iLow = 12.04 * 1;
        iVol = 201946 * 1;
        sVol = '201,946';
            
        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 = 12.74 * 1;
        iOpen = 12.42 * 1;
        iHigh = 12.745 * 1;
        iLow = 12.34 * 1;
        iVol = 268634 * 1;
        sVol = '268,634';
            
        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 = 12.19 * 1;
        iOpen = 12.53 * 1;
        iHigh = 12.55 * 1;
        iLow = 12.04 * 1;
        iVol = 259260 * 1;
        sVol = '259,260';
            
        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 = 12.12 * 1;
        iOpen = 12.19 * 1;
        iHigh = 12.30 * 1;
        iLow = 11.91 * 1;
        iVol = 217582 * 1;
        sVol = '217,582';
            
        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 = 12.525 * 1;
        iOpen = 12.31 * 1;
        iHigh = 12.67 * 1;
        iLow = 12.27 * 1;
        iVol = 309809 * 1;
        sVol = '309,809';
            
        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 = 12.30 * 1;
        iOpen = 12.37 * 1;
        iHigh = 12.46 * 1;
        iLow = 12.0899 * 1;
        iVol = 226100 * 1;
        sVol = '226,100';
            
        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 = 12.79 * 1;
        iOpen = 12.26 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.26 * 1;
        iVol = 247481 * 1;
        sVol = '247,481';
            
        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 = 13.30 * 1;
        iOpen = 13.06 * 1;
        iHigh = 13.445 * 1;
        iLow = 12.98 * 1;
        iVol = 295687 * 1;
        sVol = '295,687';
            
        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 = 13.21 * 1;
        iOpen = 13.49 * 1;
        iHigh = 13.50 * 1;
        iLow = 13.12 * 1;
        iVol = 148485 * 1;
        sVol = '148,485';
            
        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 = 13.54 * 1;
        iOpen = 13.42 * 1;
        iHigh = 13.62 * 1;
        iLow = 13.30 * 1;
        iVol = 188043 * 1;
        sVol = '188,043';
            
        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 = 13.33 * 1;
        iOpen = 13.54 * 1;
        iHigh = 13.7298 * 1;
        iLow = 13.26 * 1;
        iVol = 247047 * 1;
        sVol = '247,047';
            
        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 = 13.28 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.44 * 1;
        iLow = 12.91 * 1;
        iVol = 278768 * 1;
        sVol = '278,768';
            
        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 = 16.26 * 1;
        iOpen = 14.67 * 1;
        iHigh = 16.35 * 1;
        iLow = 14.58 * 1;
        iVol = 1879836 * 1;
        sVol = '1,879,836';
            
        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 = 15.00 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.345 * 1;
        iLow = 14.82 * 1;
        iVol = 623876 * 1;
        sVol = '623,876';
            
        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 = 15.035 * 1;
        iOpen = 15.37 * 1;
        iHigh = 15.68 * 1;
        iLow = 14.63 * 1;
        iVol = 636641 * 1;
        sVol = '636,641';
            
        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 = 15.55 * 1;
        iOpen = 14.99 * 1;
        iHigh = 16.53 * 1;
        iLow = 14.99 * 1;
        iVol = 626031 * 1;
        sVol = '626,031';
            
        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 = 14.41 * 1;
        iOpen = 15.83 * 1;
        iHigh = 15.83 * 1;
        iLow = 14.15 * 1;
        iVol = 493329 * 1;
        sVol = '493,329';
            
        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 = 14.64 * 1;
        iOpen = 14.29 * 1;
        iHigh = 14.736 * 1;
        iLow = 14.15 * 1;
        iVol = 372729 * 1;
        sVol = '372,729';
            
        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 = 14.55 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.63 * 1;
        iLow = 14.27 * 1;
        iVol = 293566 * 1;
        sVol = '293,566';
            
        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 = 13.71 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.665 * 1;
        iLow = 13.565 * 1;
        iVol = 509295 * 1;
        sVol = '509,295';
            
        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 = 13.54 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.79 * 1;
        iLow = 13.26 * 1;
        iVol = 257185 * 1;
        sVol = '257,185';
            
        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 = 13.44 * 1;
        iOpen = 13.34 * 1;
        iHigh = 13.7199 * 1;
        iLow = 13.25 * 1;
        iVol = 296605 * 1;
        sVol = '296,605';
            
        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 = 12.55 * 1;
        iOpen = 13.50 * 1;
        iHigh = 13.56 * 1;
        iLow = 12.47 * 1;
        iVol = 638242 * 1;
        sVol = '638,242';
            
        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 = 12.32 * 1;
        iOpen = 12.68 * 1;
        iHigh = 12.72 * 1;
        iLow = 12.27 * 1;
        iVol = 353480 * 1;
        sVol = '353,480';
            
        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 = 12.36 * 1;
        iOpen = 12.44 * 1;
        iHigh = 12.61 * 1;
        iLow = 12.04 * 1;
        iVol = 288264 * 1;
        sVol = '288,264';
            
        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 = 12.17 * 1;
        iOpen = 12.11 * 1;
        iHigh = 12.22 * 1;
        iLow = 11.88 * 1;
        iVol = 238806 * 1;
        sVol = '238,806';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 30);
        iClose = 12.67 * 1;
        iOpen = 12.23 * 1;
        iHigh = 12.81 * 1;
        iLow = 12.20 * 1;
        iVol = 221228 * 1;
        sVol = '221,228';
            
        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 = 14.20 * 1;
        iOpen = 12.85 * 1;
        iHigh = 14.34 * 1;
        iLow = 12.75 * 1;
        iVol = 815341 * 1;
        sVol = '815,341';
            
        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 = 13.66 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.34 * 1;
        iVol = 349829 * 1;
        sVol = '349,829';
            
        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 = 13.23 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.60 * 1;
        iLow = 13.07 * 1;
        iVol = 291856 * 1;
        sVol = '291,856';
            
        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 = 12.56 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.19 * 1;
        iLow = 12.4563 * 1;
        iVol = 292736 * 1;
        sVol = '292,736';
            
        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 = 12.68 * 1;
        iOpen = 12.58 * 1;
        iHigh = 12.8699 * 1;
        iLow = 12.42 * 1;
        iVol = 263988 * 1;
        sVol = '263,988';
            
        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 = 12.47 * 1;
        iOpen = 12.36 * 1;
        iHigh = 12.75 * 1;
        iLow = 12.20 * 1;
        iVol = 239903 * 1;
        sVol = '239,903';
            
        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 = 12.21 * 1;
        iOpen = 12.27 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.98 * 1;
        iVol = 240681 * 1;
        sVol = '240,681';
            
        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 = 12.04 * 1;
        iOpen = 12.18 * 1;
        iHigh = 12.41 * 1;
        iLow = 11.96 * 1;
        iVol = 284824 * 1;
        sVol = '284,824';
            
        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 = 12.21 * 1;
        iOpen = 12.49 * 1;
        iHigh = 12.88 * 1;
        iLow = 12.11 * 1;
        iVol = 309962 * 1;
        sVol = '309,962';
            
        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 = 11.70 * 1;
        iOpen = 12.33 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.69 * 1;
        iVol = 464424 * 1;
        sVol = '464,424';
            
        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 = 11.42 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.15 * 1;
        iVol = 493449 * 1;
        sVol = '493,449';
            
        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 = 11.71 * 1;
        iOpen = 11.35 * 1;
        iHigh = 11.77 * 1;
        iLow = 11.20 * 1;
        iVol = 381941 * 1;
        sVol = '381,941';
            
        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 = 11.30 * 1;
        iOpen = 11.67 * 1;
        iHigh = 11.74 * 1;
        iLow = 11.29 * 1;
        iVol = 304596 * 1;
        sVol = '304,596';
            
        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 = 11.77 * 1;
        iOpen = 11.13 * 1;
        iHigh = 11.92 * 1;
        iLow = 11.13 * 1;
        iVol = 374674 * 1;
        sVol = '374,674';
            
        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 = 11.88 * 1;
        iOpen = 11.87 * 1;
        iHigh = 12.2993 * 1;
        iLow = 11.775 * 1;
        iVol = 953693 * 1;
        sVol = '953,693';
            
        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 = 11.76 * 1;
        iOpen = 12.02 * 1;
        iHigh = 12.23 * 1;
        iLow = 11.43 * 1;
        iVol = 379812 * 1;
        sVol = '379,812';
            
        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 = 11.84 * 1;
        iOpen = 11.74 * 1;
        iHigh = 11.89 * 1;
        iLow = 11.47 * 1;
        iVol = 221630 * 1;
        sVol = '221,630';
            
        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 = 12.15 * 1;
        iOpen = 11.58 * 1;
        iHigh = 12.27 * 1;
        iLow = 11.58 * 1;
        iVol = 425445 * 1;
        sVol = '425,445';
            
        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 = 12.30 * 1;
        iOpen = 12.14 * 1;
        iHigh = 12.33 * 1;
        iLow = 11.97 * 1;
        iVol = 251275 * 1;
        sVol = '251,275';
            
        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 = 13.33 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.53 * 1;
        iLow = 12.315 * 1;
        iVol = 1291211 * 1;
        sVol = '1,291,211';
            
        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 = 13.38 * 1;
        iOpen = 13.27 * 1;
        iHigh = 13.925 * 1;
        iLow = 13.15 * 1;
        iVol = 360585 * 1;
        sVol = '360,585';
            
        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 = 13.34 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.37 * 1;
        iLow = 12.81 * 1;
        iVol = 239804 * 1;
        sVol = '239,804';
            
        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 = 13.35 * 1;
        iOpen = 13.38 * 1;
        iHigh = 13.81 * 1;
        iLow = 13.35 * 1;
        iVol = 167997 * 1;
        sVol = '167,997';
            
        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 = 13.38 * 1;
        iOpen = 13.23 * 1;
        iHigh = 13.74 * 1;
        iLow = 13.05 * 1;
        iVol = 456343 * 1;
        sVol = '456,343';
            
        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 = 13.32 * 1;
        iOpen = 13.47 * 1;
        iHigh = 13.595 * 1;
        iLow = 13.04 * 1;
        iVol = 348255 * 1;
        sVol = '348,255';
            
        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 = 13.38 * 1;
        iOpen = 13.31 * 1;
        iHigh = 13.42 * 1;
        iLow = 12.97 * 1;
        iVol = 359305 * 1;
        sVol = '359,305';
            
        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 = 14.03 * 1;
        iOpen = 13.41 * 1;
        iHigh = 14.16 * 1;
        iLow = 13.41 * 1;
        iVol = 369682 * 1;
        sVol = '369,682';
            
        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 = 14.49 * 1;
        iOpen = 14.34 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.31 * 1;
        iVol = 397310 * 1;
        sVol = '397,310';
            
        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 = 14.95 * 1;
        iOpen = 14.85 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.67 * 1;
        iVol = 308120 * 1;
        sVol = '308,120';
            
        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 = 15.20 * 1;
        iOpen = 15.10 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.745 * 1;
        iVol = 321970 * 1;
        sVol = '321,970';
            
        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 = 15.53 * 1;
        iOpen = 15.27 * 1;
        iHigh = 15.70 * 1;
        iLow = 15.11 * 1;
        iVol = 229353 * 1;
        sVol = '229,353';
            
        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 = 15.57 * 1;
        iOpen = 15.36 * 1;
        iHigh = 15.90 * 1;
        iLow = 15.32 * 1;
        iVol = 354866 * 1;
        sVol = '354,866';
            
        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 = 14.59 * 1;
        iOpen = 15.48 * 1;
        iHigh = 15.82 * 1;
        iLow = 14.43 * 1;
        iVol = 552904 * 1;
        sVol = '552,904';
            
        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 = 13.90 * 1;
        iOpen = 14.62 * 1;
        iHigh = 14.62 * 1;
        iLow = 13.61 * 1;
        iVol = 468026 * 1;
        sVol = '468,026';
            
        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 = 14.91 * 1;
        iOpen = 13.84 * 1;
        iHigh = 15.03 * 1;
        iLow = 13.74 * 1;
        iVol = 339384 * 1;
        sVol = '339,384';
            
        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 = 15.15 * 1;
        iOpen = 14.77 * 1;
        iHigh = 15.31 * 1;
        iLow = 14.61 * 1;
        iVol = 265725 * 1;
        sVol = '265,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 6, 24);
        iClose = 14.67 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.34 * 1;
        iLow = 14.59 * 1;
        iVol = 344100 * 1;
        sVol = '344,100';
            
        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 = 15.11 * 1;
        iOpen = 14.64 * 1;
        iHigh = 15.39 * 1;
        iLow = 14.63 * 1;
        iVol = 306997 * 1;
        sVol = '306,997';
            
        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 = 15.38 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.63 * 1;
        iLow = 15.19 * 1;
        iVol = 204531 * 1;
        sVol = '204,531';
            
        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 = 15.60 * 1;
        iOpen = 15.41 * 1;
        iHigh = 15.68 * 1;
        iLow = 15.22 * 1;
        iVol = 227128 * 1;
        sVol = '227,128';
            
        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 = 15.57 * 1;
        iOpen = 15.71 * 1;
        iHigh = 15.79 * 1;
        iLow = 15.28 * 1;
        iVol = 169510 * 1;
        sVol = '169,510';
            
        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 = 15.38 * 1;
        iOpen = 15.67 * 1;
        iHigh = 15.91 * 1;
        iLow = 15.26 * 1;
        iVol = 200075 * 1;
        sVol = '200,075';
            
        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 = 14.63 * 1;
        iOpen = 15.41 * 1;
        iHigh = 15.5754 * 1;
        iLow = 14.49 * 1;
        iVol = 278760 * 1;
        sVol = '278,760';
            
        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 = 13.54 * 1;
        iOpen = 14.10 * 1;
        iHigh = 14.425 * 1;
        iLow = 13.46 * 1;
        iVol = 324506 * 1;
        sVol = '324,506';
            
        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 = 12.57 * 1;
        iOpen = 12.52 * 1;
        iHigh = 12.655 * 1;
        iLow = 12.065 * 1;
        iVol = 477182 * 1;
        sVol = '477,182';
            
        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 = 13.06 * 1;
        iOpen = 12.83 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.31 * 1;
        iVol = 336958 * 1;
        sVol = '336,958';
            
        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 = 13.01 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.78 * 1;
        iVol = 499885 * 1;
        sVol = '499,885';
            
        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 = 13.37 * 1;
        iOpen = 14.37 * 1;
        iHigh = 14.78 * 1;
        iLow = 13.18 * 1;
        iVol = 702060 * 1;
        sVol = '702,060';
            
        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 = 13.42 * 1;
        iOpen = 13.45 * 1;
        iHigh = 13.71 * 1;
        iLow = 12.68 * 1;
        iVol = 516349 * 1;
        sVol = '516,349';
            
        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 = 12.53 * 1;
        iOpen = 13.17 * 1;
        iHigh = 13.17 * 1;
        iLow = 12.20 * 1;
        iVol = 497832 * 1;
        sVol = '497,832';
            
        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 = 12.80 * 1;
        iOpen = 12.77 * 1;
        iHigh = 13.165 * 1;
        iLow = 12.645 * 1;
        iVol = 350624 * 1;
        sVol = '350,624';
            
        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 = 12.57 * 1;
        iOpen = 12.95 * 1;
        iHigh = 12.9999 * 1;
        iLow = 12.46 * 1;
        iVol = 288224 * 1;
        sVol = '288,224';
            
        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 = 12.89 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.12 * 1;
        iLow = 12.72 * 1;
        iVol = 342230 * 1;
        sVol = '342,230';
            
        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 = 12.98 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.15 * 1;
        iLow = 12.81 * 1;
        iVol = 267972 * 1;
        sVol = '267,972';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 19);
        iClose = 13.24 * 1;
        iOpen = 12.98 * 1;
        iHigh = 13.53 * 1;
        iLow = 12.96 * 1;
        iVol = 327902 * 1;
        sVol = '327,902';
            
        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 = 12.77 * 1;
        iOpen = 13.08 * 1;
        iHigh = 13.30 * 1;
        iLow = 12.74 * 1;
        iVol = 311388 * 1;
        sVol = '311,388';
            
        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 = 13.14 * 1;
        iOpen = 12.96 * 1;
        iHigh = 13.2192 * 1;
        iLow = 12.80 * 1;
        iVol = 282459 * 1;
        sVol = '282,459';
            
        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 = 13.17 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.56 * 1;
        iLow = 12.98 * 1;
        iVol = 325126 * 1;
        sVol = '325,126';
            
        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 = 14.01 * 1;
        iOpen = 13.23 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.22 * 1;
        iVol = 302688 * 1;
        sVol = '302,688';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 7, 26);
        iClose = 14.36 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.4725 * 1;
        iLow = 14.095 * 1;
        iVol = 261427 * 1;
        sVol = '261,427';
            
        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 = 14.17 * 1;
        iOpen = 14.21 * 1;
        iHigh = 14.34 * 1;
        iLow = 13.98 * 1;
        iVol = 234484 * 1;
        sVol = '234,484';
            
        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 = 14.01 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.19 * 1;
        iLow = 13.70 * 1;
        iVol = 395028 * 1;
        sVol = '395,028';
            
        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 = 14.08 * 1;
        iOpen = 14.23 * 1;
        iHigh = 14.325 * 1;
        iLow = 13.9275 * 1;
        iVol = 548485 * 1;
        sVol = '548,485';
            
        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 = 13.92 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.64 * 1;
        iVol = 411993 * 1;
        sVol = '411,993';
            
        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 = 13.57 * 1;
        iOpen = 13.86 * 1;
        iHigh = 13.925 * 1;
        iLow = 13.49 * 1;
        iVol = 372183 * 1;
        sVol = '372,183';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 4);
        iClose = 13.68 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.59 * 1;
        iVol = 348981 * 1;
        sVol = '348,981';
            
        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 = 13.23 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.13 * 1;
        iLow = 13.18 * 1;
        iVol = 557744 * 1;
        sVol = '557,744';
            
        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 = 13.19 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.47 * 1;
        iLow = 12.84 * 1;
        iVol = 388635 * 1;
        sVol = '388,635';
            
        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 = 13.11 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.24 * 1;
        iLow = 12.95 * 1;
        iVol = 243143 * 1;
        sVol = '243,143';
            
        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 = 13.05 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.13 * 1;
        iLow = 12.68 * 1;
        iVol = 223679 * 1;
        sVol = '223,679';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 8, 11);
        iClose = 12.67 * 1;
        iOpen = 13.05 * 1;
        iHigh = 13.10 * 1;
        iLow = 12.22 * 1;
        iVol = 417851 * 1;
        sVol = '417,851';
            
        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 = 13.00 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.34 * 1;
        iVol = 346339 * 1;
        sVol = '346,339';
            
        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 = 13.80 * 1;
        iOpen = 13.10 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.005 * 1;
        iVol = 532477 * 1;
        sVol = '532,477';
            
        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 = 14.00 * 1;
        iOpen = 13.76 * 1;
        iHigh = 14.36 * 1;
        iLow = 13.71 * 1;
        iVol = 577317 * 1;
        sVol = '577,317';
            
        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 = 13.97 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.45 * 1;
        iLow = 13.70 * 1;
        iVol = 447792 * 1;
        sVol = '447,792';
            
        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 = 14.07 * 1;
        iOpen = 14.03 * 1;
        iHigh = 14.69 * 1;
        iLow = 14.03 * 1;
        iVol = 427202 * 1;
        sVol = '427,202';
            
        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 = 14.06 * 1;
        iOpen = 14.56 * 1;
        iHigh = 14.56 * 1;
        iLow = 13.94 * 1;
        iVol = 340963 * 1;
        sVol = '340,963';
            
        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 = 14.67 * 1;
        iOpen = 14.11 * 1;
        iHigh = 15.375 * 1;
        iLow = 14.0123 * 1;
        iVol = 1382910 * 1;
        sVol = '1,382,910';
            
        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 = 14.38 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.18 * 1;
        iVol = 387954 * 1;
        sVol = '387,954';
            
        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 = 14.77 * 1;
        iOpen = 14.51 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.51 * 1;
        iVol = 377650 * 1;
        sVol = '377,650';
            
        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 = 14.77 * 1;
        iOpen = 14.79 * 1;
        iHigh = 15.03 * 1;
        iLow = 14.68 * 1;
        iVol = 321541 * 1;
        sVol = '321,541';
            
        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 = 14.88 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.19 * 1;
        iLow = 14.73 * 1;
        iVol = 390394 * 1;
        sVol = '390,394';
            
        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 = 15.255 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.41 * 1;
        iLow = 14.78 * 1;
        iVol = 363642 * 1;
        sVol = '363,642';
            
        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 = 15.30 * 1;
        iOpen = 15.16 * 1;
        iHigh = 15.46 * 1;
        iLow = 15.0279 * 1;
        iVol = 364879 * 1;
        sVol = '364,879';
            
        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 = 15.20 * 1;
        iOpen = 15.17 * 1;
        iHigh = 15.46 * 1;
        iLow = 15.00 * 1;
        iVol = 323664 * 1;
        sVol = '323,664';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 9, 2);
        iClose = 15.86 * 1;
        iOpen = 15.11 * 1;
        iHigh = 15.89 * 1;
        iLow = 15.11 * 1;
        iVol = 455746 * 1;
        sVol = '455,746';
            
        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 = 16.01 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.09 * 1;
        iLow = 15.3794 * 1;
        iVol = 333014 * 1;
        sVol = '333,014';
            
        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 = 16.65 * 1;
        iOpen = 16.25 * 1;
        iHigh = 16.67 * 1;
        iLow = 15.9251 * 1;
        iVol = 442910 * 1;
        sVol = '442,910';
            
        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 = 16.51 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.855 * 1;
        iLow = 16.26 * 1;
        iVol = 386116 * 1;
        sVol = '386,116';
            
        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 = 16.26 * 1;
        iOpen = 16.38 * 1;
        iHigh = 16.57 * 1;
        iLow = 15.84 * 1;
        iVol = 339747 * 1;
        sVol = '339,747';
            
        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 = 16.60 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.17 * 1;
        iVol = 271246 * 1;
        sVol = '271,246';
            
        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 = 16.66 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.87 * 1;
        iLow = 16.40 * 1;
        iVol = 291179 * 1;
        sVol = '291,179';
            
        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 = 17.68 * 1;
        iOpen = 16.72 * 1;
        iHigh = 17.71 * 1;
        iLow = 16.705 * 1;
        iVol = 441345 * 1;
        sVol = '441,345';
            
        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 = 17.36 * 1;
        iOpen = 17.57 * 1;
        iHigh = 17.62 * 1;
        iLow = 16.75 * 1;
        iVol = 452442 * 1;
        sVol = '452,442';
            
        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 = 17.41 * 1;
        iOpen = 17.19 * 1;
        iHigh = 17.455 * 1;
        iLow = 17.19 * 1;
        iVol = 235366 * 1;
        sVol = '235,366';
            
        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 = 17.53 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.86 * 1;
        iLow = 17.22 * 1;
        iVol = 369991 * 1;
        sVol = '369,991';
            
        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 = 17.58 * 1;
        iOpen = 17.43 * 1;
        iHigh = 17.61 * 1;
        iLow = 17.28 * 1;
        iVol = 229861 * 1;
        sVol = '229,861';
            
        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 = 17.19 * 1;
        iOpen = 17.66 * 1;
        iHigh = 17.98 * 1;
        iLow = 16.89 * 1;
        iVol = 561683 * 1;
        sVol = '561,683';
            
        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 = 16.78 * 1;
        iOpen = 17.16 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.76 * 1;
        iVol = 301825 * 1;
        sVol = '301,825';
            
        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 = 16.69 * 1;
        iOpen = 16.75 * 1;
        iHigh = 17.03 * 1;
        iLow = 16.675 * 1;
        iVol = 192062 * 1;
        sVol = '192,062';
            
        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 = 16.25 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.69 * 1;
        iLow = 15.97 * 1;
        iVol = 375286 * 1;
        sVol = '375,286';
            
        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 = 16.31 * 1;
        iOpen = 16.37 * 1;
        iHigh = 16.53 * 1;
        iLow = 16.07 * 1;
        iVol = 207048 * 1;
        sVol = '207,048';
            
        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 = 16.40 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.99 * 1;
        iLow = 16.40 * 1;
        iVol = 242088 * 1;
        sVol = '242,088';
            
        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 = 16.83 * 1;
        iOpen = 16.64 * 1;
        iHigh = 16.88 * 1;
        iLow = 16.49 * 1;
        iVol = 221575 * 1;
        sVol = '221,575';
            
        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 = 17.06 * 1;
        iOpen = 16.69 * 1;
        iHigh = 17.13 * 1;
        iLow = 16.55 * 1;
        iVol = 184151 * 1;
        sVol = '184,151';
            
        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 = 17.35 * 1;
        iOpen = 17.02 * 1;
        iHigh = 17.955 * 1;
        iLow = 17.00 * 1;
        iVol = 275799 * 1;
        sVol = '275,799';
            
        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 = 17.27 * 1;
        iOpen = 17.30 * 1;
        iHigh = 17.70 * 1;
        iLow = 17.27 * 1;
        iVol = 281531 * 1;
        sVol = '281,531';
            
        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 = 17.29 * 1;
        iOpen = 17.55 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.06 * 1;
        iVol = 226958 * 1;
        sVol = '226,958';
            
        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 = 16.94 * 1;
        iOpen = 17.27 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.91 * 1;
        iVol = 317953 * 1;
        sVol = '317,953';
            
        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 = 16.74 * 1;
        iOpen = 16.82 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.607 * 1;
        iVol = 199599 * 1;
        sVol = '199,599';
            
        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 = 17.41 * 1;
        iOpen = 16.98 * 1;
        iHigh = 17.87 * 1;
        iLow = 16.60 * 1;
        iVol = 514374 * 1;
        sVol = '514,374';
            
        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 = 16.93 * 1;
        iOpen = 16.80 * 1;
        iHigh = 18.20 * 1;
        iLow = 16.11 * 1;
        iVol = 827195 * 1;
        sVol = '827,195';
            
        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 = 15.91 * 1;
        iOpen = 16.79 * 1;
        iHigh = 16.805 * 1;
        iLow = 15.49 * 1;
        iVol = 631051 * 1;
        sVol = '631,051';
            
        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 = 16.36 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.65 * 1;
        iLow = 15.80 * 1;
        iVol = 429722 * 1;
        sVol = '429,722';
            
        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 = 15.575 * 1;
        iOpen = 16.12 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.52 * 1;
        iVol = 363482 * 1;
        sVol = '363,482';
            
        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 = 16.02 * 1;
        iOpen = 15.77 * 1;
        iHigh = 16.29 * 1;
        iLow = 15.24 * 1;
        iVol = 381927 * 1;
        sVol = '381,927';
            
        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 = 16.37 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.61 * 1;
        iLow = 15.84 * 1;
        iVol = 320911 * 1;
        sVol = '320,911';
            
        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 = 16.185 * 1;
        iOpen = 16.61 * 1;
        iHigh = 16.7199 * 1;
        iLow = 16.10 * 1;
        iVol = 248925 * 1;
        sVol = '248,925';
            
        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 = 15.93 * 1;
        iOpen = 16.18 * 1;
        iHigh = 16.55 * 1;
        iLow = 15.78 * 1;
        iVol = 291370 * 1;
        sVol = '291,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 10, 19);
        iClose = 16.36 * 1;
        iOpen = 15.66 * 1;
        iHigh = 16.41 * 1;
        iLow = 15.66 * 1;
        iVol = 242223 * 1;
        sVol = '242,223';
            
        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 = 16.50 * 1;
        iOpen = 16.36 * 1;
        iHigh = 16.76 * 1;
        iLow = 16.26 * 1;
        iVol = 290817 * 1;
        sVol = '290,817';
            
        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 = 17.17 * 1;
        iOpen = 16.50 * 1;
        iHigh = 17.22 * 1;
        iLow = 16.50 * 1;
        iVol = 245836 * 1;
        sVol = '245,836';
            
        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 = 17.29 * 1;
        iOpen = 17.18 * 1;
        iHigh = 17.53 * 1;
        iLow = 17.13 * 1;
        iVol = 244696 * 1;
        sVol = '244,696';
            
        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 = 18.05 * 1;
        iOpen = 17.42 * 1;
        iHigh = 18.275 * 1;
        iLow = 17.42 * 1;
        iVol = 446324 * 1;
        sVol = '446,324';
            
        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 = 18.11 * 1;
        iOpen = 18.00 * 1;
        iHigh = 18.13 * 1;
        iLow = 17.76 * 1;
        iVol = 211466 * 1;
        sVol = '211,466';
            
        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 = 18.05 * 1;
        iOpen = 18.09 * 1;
        iHigh = 18.455 * 1;
        iLow = 17.92 * 1;
        iVol = 169891 * 1;
        sVol = '169,891';
            
        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 = 18.32 * 1;
        iOpen = 18.21 * 1;
        iHigh = 18.41 * 1;
        iLow = 18.04 * 1;
        iVol = 130407 * 1;
        sVol = '130,407';
            
        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 = 17.87 * 1;
        iOpen = 17.96 * 1;
        iHigh = 18.09 * 1;
        iLow = 17.54 * 1;
        iVol = 180633 * 1;
        sVol = '180,633';
            
        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 = 17.67 * 1;
        iOpen = 17.74 * 1;
        iHigh = 17.89 * 1;
        iLow = 17.48 * 1;
        iVol = 209176 * 1;
        sVol = '209,176';
            
        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 = 17.60 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.83 * 1;
        iLow = 17.04 * 1;
        iVol = 336592 * 1;
        sVol = '336,592';
            
        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 = 17.64 * 1;
        iOpen = 17.68 * 1;
        iHigh = 17.72 * 1;
        iLow = 17.43 * 1;
        iVol = 169286 * 1;
        sVol = '169,286';
            
        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 = 18.08 * 1;
        iOpen = 17.74 * 1;
        iHigh = 18.10 * 1;
        iLow = 17.67 * 1;
        iVol = 178419 * 1;
        sVol = '178,419';
            
        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 = 17.64 * 1;
        iOpen = 18.06 * 1;
        iHigh = 18.45 * 1;
        iLow = 17.50 * 1;
        iVol = 274223 * 1;
        sVol = '274,223';
            
        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 = 18.30 * 1;
        iOpen = 17.64 * 1;
        iHigh = 18.33 * 1;
        iLow = 17.34 * 1;
        iVol = 212676 * 1;
        sVol = '212,676';
            
        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 = 17.83 * 1;
        iOpen = 18.41 * 1;
        iHigh = 18.41 * 1;
        iLow = 17.74 * 1;
        iVol = 247580 * 1;
        sVol = '247,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 11, 12);
        iClose = 17.36 * 1;
        iOpen = 17.93 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.35 * 1;
        iVol = 225788 * 1;
        sVol = '225,788';
            
        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 = 17.22 * 1;
        iOpen = 17.31 * 1;
        iHigh = 17.36 * 1;
        iLow = 16.96 * 1;
        iVol = 286156 * 1;
        sVol = '286,156';
            
        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 = 17.32 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.62 * 1;
        iLow = 17.20 * 1;
        iVol = 144535 * 1;
        sVol = '144,535';
            
        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 = 17.07 * 1;
        iOpen = 17.13 * 1;
        iHigh = 17.31 * 1;
        iLow = 16.7501 * 1;
        iVol = 235663 * 1;
        sVol = '235,663';
            
        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 = 16.18 * 1;
        iOpen = 17.10 * 1;
        iHigh = 17.23 * 1;
        iLow = 15.95 * 1;
        iVol = 268421 * 1;
        sVol = '268,421';
            
        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 = 16.13 * 1;
        iOpen = 16.37 * 1;
        iHigh = 16.93 * 1;
        iLow = 16.11 * 1;
        iVol = 254046 * 1;
        sVol = '254,046';
            
        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 = 16.08 * 1;
        iOpen = 15.93 * 1;
        iHigh = 16.63 * 1;
        iLow = 15.90 * 1;
        iVol = 647716 * 1;
        sVol = '647,716';
            
        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 = 15.87 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.135 * 1;
        iLow = 15.72 * 1;
        iVol = 205073 * 1;
        sVol = '205,073';
            
        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 = 15.91 * 1;
        iOpen = 15.99 * 1;
        iHigh = 15.99 * 1;
        iLow = 15.68 * 1;
        iVol = 100654 * 1;
        sVol = '100,654';
            
        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 = 16.07 * 1;
        iOpen = 15.78 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.6501 * 1;
        iVol = 159141 * 1;
        sVol = '159,141';
            
        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 = 15.82 * 1;
        iOpen = 16.07 * 1;
        iHigh = 16.3156 * 1;
        iLow = 15.66 * 1;
        iVol = 188614 * 1;
        sVol = '188,614';
            
        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 = 15.63 * 1;
        iOpen = 15.66 * 1;
        iHigh = 15.855 * 1;
        iLow = 15.45 * 1;
        iVol = 148126 * 1;
        sVol = '148,126';
            
        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 = 16.14 * 1;
        iOpen = 15.87 * 1;
        iHigh = 16.19 * 1;
        iLow = 15.60 * 1;
        iVol = 236221 * 1;
        sVol = '236,221';
            
        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 = 16.99 * 1;
        iOpen = 16.32 * 1;
        iHigh = 17.00 * 1;
        iLow = 16.15 * 1;
        iVol = 221295 * 1;
        sVol = '221,295';
            
        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 = 17.14 * 1;
        iOpen = 16.93 * 1;
        iHigh = 17.20 * 1;
        iLow = 16.47 * 1;
        iVol = 274238 * 1;
        sVol = '274,238';
            
        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 = 16.80 * 1;
        iOpen = 17.15 * 1;
        iHigh = 17.325 * 1;
        iLow = 16.735 * 1;
        iVol = 180591 * 1;
        sVol = '180,591';
            
        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 = 16.79 * 1;
        iOpen = 16.76 * 1;
        iHigh = 17.03 * 1;
        iLow = 16.47 * 1;
        iVol = 229130 * 1;
        sVol = '229,130';
            
        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 = 16.55 * 1;
        iOpen = 16.54 * 1;
        iHigh = 16.69 * 1;
        iLow = 16.065 * 1;
        iVol = 267427 * 1;
        sVol = '267,427';
            
        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 = 15.65 * 1;
        iOpen = 16.22 * 1;
        iHigh = 16.375 * 1;
        iLow = 15.58 * 1;
        iVol = 336517 * 1;
        sVol = '336,517';
            
        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 = 15.55 * 1;
        iOpen = 15.49 * 1;
        iHigh = 15.93 * 1;
        iLow = 15.39 * 1;
        iVol = 172884 * 1;
        sVol = '172,884';
            
        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 = 15.57 * 1;
        iOpen = 15.63 * 1;
        iHigh = 15.93 * 1;
        iLow = 15.43 * 1;
        iVol = 201568 * 1;
        sVol = '201,568';
            
        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 = 15.64 * 1;
        iOpen = 16.03 * 1;
        iHigh = 16.085 * 1;
        iLow = 15.49 * 1;
        iVol = 180006 * 1;
        sVol = '180,006';
            
        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 = 14.85 * 1;
        iOpen = 15.48 * 1;
        iHigh = 15.675 * 1;
        iLow = 14.84 * 1;
        iVol = 237424 * 1;
        sVol = '237,424';
            
        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 = 14.75 * 1;
        iOpen = 15.04 * 1;
        iHigh = 15.17 * 1;
        iLow = 14.62 * 1;
        iVol = 203378 * 1;
        sVol = '203,378';
            
        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 = 14.50 * 1;
        iOpen = 14.77 * 1;
        iHigh = 14.91 * 1;
        iLow = 14.39 * 1;
        iVol = 203190 * 1;
        sVol = '203,190';
            
        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 = 14.55 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.67 * 1;
        iLow = 14.1312 * 1;
        iVol = 243916 * 1;
        sVol = '243,916';
            
        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 = 14.98 * 1;
        iOpen = 14.42 * 1;
        iHigh = 15.035 * 1;
        iLow = 14.39 * 1;
        iVol = 157136 * 1;
        sVol = '157,136';
            
        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 = 15.02 * 1;
        iOpen = 15.01 * 1;
        iHigh = 15.15 * 1;
        iLow = 14.8837 * 1;
        iVol = 130127 * 1;
        sVol = '130,127';
            
        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 = 14.85 * 1;
        iOpen = 15.12 * 1;
        iHigh = 15.25 * 1;
        iLow = 14.82 * 1;
        iVol = 198469 * 1;
        sVol = '198,469';
            
        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 = 14.50 * 1;
        iOpen = 14.94 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.48 * 1;
        iVol = 202916 * 1;
        sVol = '202,916';
            
        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 = 14.64 * 1;
        iOpen = 14.60 * 1;
        iHigh = 14.79 * 1;
        iLow = 14.40 * 1;
        iVol = 180471 * 1;
        sVol = '180,471';
            
        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 = 14.72 * 1;
        iOpen = 14.75 * 1;
        iHigh = 15.10 * 1;
        iLow = 14.50 * 1;
        iVol = 141536 * 1;
        sVol = '141,536';
            
        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 = 14.65 * 1;
        iOpen = 14.89 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.47 * 1;
        iVol = 191350 * 1;
        sVol = '191,350';
            
        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 = 14.54 * 1;
        iOpen = 14.26 * 1;
        iHigh = 14.845 * 1;
        iLow = 14.26 * 1;
        iVol = 135118 * 1;
        sVol = '135,118';
            
        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 = 14.92 * 1;
        iOpen = 14.55 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.395 * 1;
        iVol = 215492 * 1;
        sVol = '215,492';
            
        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 = 14.41 * 1;
        iOpen = 14.91 * 1;
        iHigh = 14.92 * 1;
        iLow = 14.10 * 1;
        iVol = 361193 * 1;
        sVol = '361,193';
            
        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 = 14.80 * 1;
        iOpen = 14.58 * 1;
        iHigh = 14.82 * 1;
        iLow = 14.425 * 1;
        iVol = 232268 * 1;
        sVol = '232,268';
            
        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 = 14.64 * 1;
        iOpen = 14.83 * 1;
        iHigh = 14.85 * 1;
        iLow = 14.42 * 1;
        iVol = 194161 * 1;
        sVol = '194,161';
            
        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 = 14.71 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.81 * 1;
        iLow = 14.585 * 1;
        iVol = 111938 * 1;
        sVol = '111,938';
            
        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 = 14.77 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.825 * 1;
        iLow = 14.52 * 1;
        iVol = 120554 * 1;
        sVol = '120,554';
            
        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 = 14.38 * 1;
        iOpen = 14.43 * 1;
        iHigh = 14.52 * 1;
        iLow = 14.07 * 1;
        iVol = 169994 * 1;
        sVol = '169,994';
            
        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 = 14.60 * 1;
        iOpen = 14.36 * 1;
        iHigh = 14.76 * 1;
        iLow = 14.29 * 1;
        iVol = 153442 * 1;
        sVol = '153,442';
            
        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 = 15.01 * 1;
        iOpen = 14.76 * 1;
        iHigh = 15.01 * 1;
        iLow = 14.515 * 1;
        iVol = 125831 * 1;
        sVol = '125,831';
            
        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 = 14.91 * 1;
        iOpen = 15.06 * 1;
        iHigh = 15.16 * 1;
        iLow = 14.63 * 1;
        iVol = 156300 * 1;
        sVol = '156,300';
            
        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 = 14.91 * 1;
        iOpen = 14.74 * 1;
        iHigh = 14.975 * 1;
        iLow = 14.70 * 1;
        iVol = 128974 * 1;
        sVol = '128,974';
            
        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 = 14.81 * 1;
        iOpen = 14.86 * 1;
        iHigh = 14.99 * 1;
        iLow = 14.69 * 1;
        iVol = 191108 * 1;
        sVol = '191,108';
            
        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 = 14.50 * 1;
        iOpen = 14.95 * 1;
        iHigh = 15.0025 * 1;
        iLow = 14.46 * 1;
        iVol = 183522 * 1;
        sVol = '183,522';
            
        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 = 15.13 * 1;
        iOpen = 14.65 * 1;
        iHigh = 15.28 * 1;
        iLow = 14.2412 * 1;
        iVol = 269778 * 1;
        sVol = '269,778';
            
        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 = 14.63 * 1;
        iOpen = 15.13 * 1;
        iHigh = 15.165 * 1;
        iLow = 14.51 * 1;
        iVol = 244769 * 1;
        sVol = '244,769';
            
        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 = 14.45 * 1;
        iOpen = 14.52 * 1;
        iHigh = 14.94 * 1;
        iLow = 14.33 * 1;
        iVol = 209804 * 1;
        sVol = '209,804';
            
        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 = 13.87 * 1;
        iOpen = 14.38 * 1;
        iHigh = 14.39 * 1;
        iLow = 12.77 * 1;
        iVol = 511702 * 1;
        sVol = '511,702';
            
        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 = 14.52 * 1;
        iOpen = 13.87 * 1;
        iHigh = 14.67 * 1;
        iLow = 13.7596 * 1;
        iVol = 311569 * 1;
        sVol = '311,569';
            
        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 = 13.91 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.47 * 1;
        iLow = 13.53 * 1;
        iVol = 512417 * 1;
        sVol = '512,417';
            
        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 = 13.56 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.85 * 1;
        iLow = 13.521 * 1;
        iVol = 510674 * 1;
        sVol = '510,674';
            
        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 = 14.33 * 1;
        iOpen = 13.90 * 1;
        iHigh = 14.48 * 1;
        iLow = 13.7705 * 1;
        iVol = 401652 * 1;
        sVol = '401,652';
            
        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 = 14.62 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.67 * 1;
        iLow = 14.00 * 1;
        iVol = 500340 * 1;
        sVol = '500,340';
            
        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 = 14.40 * 1;
        iOpen = 14.66 * 1;
        iHigh = 15.05 * 1;
        iLow = 14.2868 * 1;
        iVol = 404043 * 1;
        sVol = '404,043';
            
        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 = 13.80 * 1;
        iOpen = 13.99 * 1;
        iHigh = 14.33 * 1;
        iLow = 13.63 * 1;
        iVol = 703040 * 1;
        sVol = '703,040';
            
        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 = 14.33 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.43 * 1;
        iLow = 13.705 * 1;
        iVol = 437612 * 1;
        sVol = '437,612';
            
        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 = 14.32 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.6073 * 1;
        iLow = 13.94 * 1;
        iVol = 515877 * 1;
        sVol = '515,877';
            
        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 = 14.39 * 1;
        iOpen = 14.44 * 1;
        iHigh = 14.975 * 1;
        iLow = 14.30 * 1;
        iVol = 482211 * 1;
        sVol = '482,211';
            
        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 = 14.85 * 1;
        iOpen = 14.47 * 1;
        iHigh = 14.945 * 1;
        iLow = 14.385 * 1;
        iVol = 347152 * 1;
        sVol = '347,152';
            
        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 = 15.55 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.58 * 1;
        iLow = 14.87 * 1;
        iVol = 316191 * 1;
        sVol = '316,191';
            
        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 = 15.981 * 1;
        iOpen = 15.52 * 1;
        iHigh = 16.01 * 1;
        iLow = 15.295 * 1;
        iVol = 426244 * 1;
        sVol = '426,244';
            
        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 = 16.41 * 1;
        iOpen = 15.94 * 1;
        iHigh = 16.42 * 1;
        iLow = 15.78 * 1;
        iVol = 308818 * 1;
        sVol = '308,818';
            
        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 = 16.76 * 1;
        iOpen = 16.21 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.12 * 1;
        iVol = 409471 * 1;
        sVol = '409,471';
            
        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 = 16.96 * 1;
        iOpen = 16.61 * 1;
        iHigh = 17.18 * 1;
        iLow = 16.425 * 1;
        iVol = 1102191 * 1;
        sVol = '1,102,191';
            
        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 = 16.53 * 1;
        iOpen = 16.35 * 1;
        iHigh = 16.77 * 1;
        iLow = 16.16 * 1;
        iVol = 552449 * 1;
        sVol = '552,449';
            
        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 = 16.69 * 1;
        iOpen = 16.96 * 1;
        iHigh = 17.01 * 1;
        iLow = 16.29 * 1;
        iVol = 464957 * 1;
        sVol = '464,957';
            
        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 = 16.77 * 1;
        iOpen = 16.70 * 1;
        iHigh = 16.95 * 1;
        iLow = 16.52 * 1;
        iVol = 365742 * 1;
        sVol = '365,742';
            
        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 = 15.67 * 1;
        iOpen = 16.78 * 1;
        iHigh = 16.845 * 1;
        iLow = 15.63 * 1;
        iVol = 330692 * 1;
        sVol = '330,692';
            
        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 = 15.63 * 1;
        iOpen = 15.64 * 1;
        iHigh = 15.82 * 1;
        iLow = 15.2345 * 1;
        iVol = 623617 * 1;
        sVol = '623,617';
            
        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 = 15.93 * 1;
        iOpen = 15.31 * 1;
        iHigh = 16.06 * 1;
        iLow = 15.275 * 1;
        iVol = 318453 * 1;
        sVol = '318,453';
            
        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 = 15.91 * 1;
        iOpen = 15.82 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.685 * 1;
        iVol = 407306 * 1;
        sVol = '407,306';
            
        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 = 16.10 * 1;
        iOpen = 15.70 * 1;
        iHigh = 16.13 * 1;
        iLow = 15.57 * 1;
        iVol = 214206 * 1;
        sVol = '214,206';
            
        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 = 14.74 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.43 * 1;
        iLow = 14.73 * 1;
        iVol = 579816 * 1;
        sVol = '579,816';
            
        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 = 13.78 * 1;
        iOpen = 14.18 * 1;
        iHigh = 14.415 * 1;
        iLow = 13.64 * 1;
        iVol = 557470 * 1;
        sVol = '557,470';
            
        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 = 13.29 * 1;
        iOpen = 13.26 * 1;
        iHigh = 14.26 * 1;
        iLow = 12.99 * 1;
        iVol = 576918 * 1;
        sVol = '576,918';
            
        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 = 13.37 * 1;
        iOpen = 14.19 * 1;
        iHigh = 14.19 * 1;
        iLow = 13.16 * 1;
        iVol = 851642 * 1;
        sVol = '851,642';
            
        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 = 14.14 * 1;
        iOpen = 13.11 * 1;
        iHigh = 14.30 * 1;
        iLow = 12.70 * 1;
        iVol = 703451 * 1;
        sVol = '703,451';
            
        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 = 13.19 * 1;
        iOpen = 13.96 * 1;
        iHigh = 13.96 * 1;
        iLow = 13.00 * 1;
        iVol = 383137 * 1;
        sVol = '383,137';
            
        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 = 13.68 * 1;
        iOpen = 13.61 * 1;
        iHigh = 13.83 * 1;
        iLow = 13.00 * 1;
        iVol = 700624 * 1;
        sVol = '700,624';
            
        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 = 14.40 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.54 * 1;
        iLow = 13.86 * 1;
        iVol = 622236 * 1;
        sVol = '622,236';
            
        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 = 14.369 * 1;
        iOpen = 14.28 * 1;
        iHigh = 14.64 * 1;
        iLow = 14.13 * 1;
        iVol = 324973 * 1;
        sVol = '324,973';
            
        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 = 13.99 * 1;
        iOpen = 14.28 * 1;
        iHigh = 14.37 * 1;
        iLow = 13.825 * 1;
        iVol = 260957 * 1;
        sVol = '260,957';
            
        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 = 14.14 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.2599 * 1;
        iLow = 13.8926 * 1;
        iVol = 256196 * 1;
        sVol = '256,196';
            
        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 = 13.87 * 1;
        iOpen = 14.08 * 1;
        iHigh = 14.12 * 1;
        iLow = 13.59 * 1;
        iVol = 289108 * 1;
        sVol = '289,108';
            
        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 = 14.26 * 1;
        iOpen = 14.04 * 1;
        iHigh = 14.38 * 1;
        iLow = 13.87 * 1;
        iVol = 464439 * 1;
        sVol = '464,439';
            
        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 = 14.32 * 1;
        iOpen = 14.71 * 1;
        iHigh = 14.9199 * 1;
        iLow = 14.26 * 1;
        iVol = 279968 * 1;
        sVol = '279,968';
            
        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 = 14.57 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.60 * 1;
        iLow = 14.06 * 1;
        iVol = 289147 * 1;
        sVol = '289,147';
            
        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 = 14.78 * 1;
        iOpen = 14.53 * 1;
        iHigh = 14.78 * 1;
        iLow = 14.4005 * 1;
        iVol = 233750 * 1;
        sVol = '233,750';
            
        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 = 14.87 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.12 * 1;
        iLow = 14.76 * 1;
        iVol = 218342 * 1;
        sVol = '218,342';
            
        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 = 14.48 * 1;
        iOpen = 14.75 * 1;
        iHigh = 14.845 * 1;
        iLow = 14.26 * 1;
        iVol = 332209 * 1;
        sVol = '332,209';
            
        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 = 14.40 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.47 * 1;
        iLow = 13.88 * 1;
        iVol = 305165 * 1;
        sVol = '305,165';
            
        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 = 14.60 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.75 * 1;
        iLow = 14.21 * 1;
        iVol = 452106 * 1;
        sVol = '452,106';
            
        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 = 15.325 * 1;
        iOpen = 14.77 * 1;
        iHigh = 15.47 * 1;
        iLow = 14.77 * 1;
        iVol = 388914 * 1;
        sVol = '388,914';
            
        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 = 15.31 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.448 * 1;
        iLow = 14.65 * 1;
        iVol = 317746 * 1;
        sVol = '317,746';
            
        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 = 15.54 * 1;
        iOpen = 15.09 * 1;
        iHigh = 15.635 * 1;
        iLow = 14.8254 * 1;
        iVol = 286504 * 1;
        sVol = '286,504';
            
        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 = 15.69 * 1;
        iOpen = 15.81 * 1;
        iHigh = 15.97 * 1;
        iLow = 15.56 * 1;
        iVol = 518736 * 1;
        sVol = '518,736';
            
        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 = 14.935 * 1;
        iOpen = 14.114 * 1;
        iHigh = 15.785 * 1;
        iLow = 14.00 * 1;
        iVol = 625944 * 1;
        sVol = '625,944';
            
        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 = 15.24 * 1;
        iOpen = 14.98 * 1;
        iHigh = 15.36 * 1;
        iLow = 14.70 * 1;
        iVol = 427299 * 1;
        sVol = '427,299';
            
        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 = 15.90 * 1;
        iOpen = 15.76 * 1;
        iHigh = 15.94 * 1;
        iLow = 15.47 * 1;
        iVol = 384997 * 1;
        sVol = '384,997';
            
        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 = 15.94 * 1;
        iOpen = 15.99 * 1;
        iHigh = 16.17 * 1;
        iLow = 15.90 * 1;
        iVol = 366965 * 1;
        sVol = '366,965';
            
        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 = 15.80 * 1;
        iOpen = 15.79 * 1;
        iHigh = 15.84 * 1;
        iLow = 15.52 * 1;
        iVol = 334145 * 1;
        sVol = '334,145';
            
        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 = 15.36 * 1;
        iOpen = 15.81 * 1;
        iHigh = 15.92 * 1;
        iLow = 15.32 * 1;
        iVol = 335617 * 1;
        sVol = '335,617';
            
        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 = 14.945 * 1;
        iOpen = 15.42 * 1;
        iHigh = 15.5899 * 1;
        iLow = 14.8714 * 1;
        iVol = 385915 * 1;
        sVol = '385,915';
            
        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 = 14.73 * 1;
        iOpen = 14.81 * 1;
        iHigh = 14.90 * 1;
        iLow = 14.65 * 1;
        iVol = 264557 * 1;
        sVol = '264,557';
            
        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 = 14.71 * 1;
        iOpen = 14.69 * 1;
        iHigh = 14.905 * 1;
        iLow = 14.6001 * 1;
        iVol = 251966 * 1;
        sVol = '251,966';
            
        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 = 14.16 * 1;
        iOpen = 14.50 * 1;
        iHigh = 14.595 * 1;
        iLow = 14.16 * 1;
        iVol = 352549 * 1;
        sVol = '352,549';
            
        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 = 14.03 * 1;
        iOpen = 14.16 * 1;
        iHigh = 14.34 * 1;
        iLow = 14.015 * 1;
        iVol = 378949 * 1;
        sVol = '378,949';
            
        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 = 14.13 * 1;
        iOpen = 13.97 * 1;
        iHigh = 14.205 * 1;
        iLow = 13.77 * 1;
        iVol = 340325 * 1;
        sVol = '340,325';
            
        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 = 14.36 * 1;
        iOpen = 14.30 * 1;
        iHigh = 14.4823 * 1;
        iLow = 14.215 * 1;
        iVol = 275828 * 1;
        sVol = '275,828';
            
        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 = 14.38 * 1;
        iOpen = 14.36 * 1;
        iHigh = 14.495 * 1;
        iLow = 14.215 * 1;
        iVol = 380117 * 1;
        sVol = '380,117';
            
        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 = 14.44 * 1;
        iOpen = 14.45 * 1;
        iHigh = 14.49 * 1;
        iLow = 14.135 * 1;
        iVol = 413509 * 1;
        sVol = '413,509';
            
        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 = 14.03 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.30 * 1;
        iLow = 13.915 * 1;
        iVol = 487660 * 1;
        sVol = '487,660';
            
        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 = 13.89 * 1;
        iOpen = 13.94 * 1;
        iHigh = 14.05 * 1;
        iLow = 13.68 * 1;
        iVol = 279004 * 1;
        sVol = '279,004';
            
        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 = 13.555 * 1;
        iOpen = 13.83 * 1;
        iHigh = 13.91 * 1;
        iLow = 13.49 * 1;
        iVol = 637386 * 1;
        sVol = '637,386';
            
        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 = 12.79 * 1;
        iOpen = 13.65 * 1;
        iHigh = 13.745 * 1;
        iLow = 12.74 * 1;
        iVol = 760198 * 1;
        sVol = '760,198';
            
        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 = 12.83 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.09 * 1;
        iLow = 12.70 * 1;
        iVol = 541021 * 1;
        sVol = '541,021';
            
        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 = 13.17 * 1;
        iOpen = 12.97 * 1;
        iHigh = 13.205 * 1;
        iLow = 12.91 * 1;
        iVol = 373515 * 1;
        sVol = '373,515';
            
        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 = 13.39 * 1;
        iOpen = 13.25 * 1;
        iHigh = 13.685 * 1;
        iLow = 13.248 * 1;
        iVol = 461406 * 1;
        sVol = '461,406';
            
        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 = 13.56 * 1;
        iOpen = 13.37 * 1;
        iHigh = 13.68 * 1;
        iLow = 13.3103 * 1;
        iVol = 742518 * 1;
        sVol = '742,518';
            
        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 = 13.41 * 1;
        iOpen = 13.59 * 1;
        iHigh = 13.94 * 1;
        iLow = 13.35 * 1;
        iVol = 512071 * 1;
        sVol = '512,071';
            
        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 = 13.16 * 1;
        iOpen = 13.44 * 1;
        iHigh = 13.44 * 1;
        iLow = 13.07 * 1;
        iVol = 395438 * 1;
        sVol = '395,438';
            
        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 = 13.00 * 1;
        iOpen = 13.01 * 1;
        iHigh = 13.305 * 1;
        iLow = 12.90 * 1;
        iVol = 444520 * 1;
        sVol = '444,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2025, 5, 16);
        iClose = 13.26 * 1;
        iOpen = 13.22 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.09 * 1;
        iVol = 361437 * 1;
        sVol = '361,437';
            
        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 = 12.95 * 1;
        iOpen = 13.13 * 1;
        iHigh = 13.31 * 1;
        iLow = 12.79 * 1;
        iVol = 440857 * 1;
        sVol = '440,857';
            
        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 = 13.07 * 1;
        iOpen = 12.90 * 1;
        iHigh = 13.34 * 1;
        iLow = 12.87 * 1;
        iVol = 390404 * 1;
        sVol = '390,404';
            
        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 = 13.52 * 1;
        iOpen = 13.21 * 1;
        iHigh = 13.84 * 1;
        iLow = 13.21 * 1;
        iVol = 1195168 * 1;
        sVol = '1,195,168';
            
        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 = 13.55 * 1;
        iOpen = 13.52 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.16 * 1;
        iVol = 361593 * 1;
        sVol = '361,593';
            
        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 = 13.69 * 1;
        iOpen = 13.58 * 1;
        iHigh = 13.82 * 1;
        iLow = 13.445 * 1;
        iVol = 372341 * 1;
        sVol = '372,341';
            
        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 = 13.50 * 1;
        iOpen = 13.71 * 1;
        iHigh = 13.75 * 1;
        iLow = 13.31 * 1;
        iVol = 294306 * 1;
        sVol = '294,306';
            
        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 = 13.715 * 1;
        iOpen = 13.35 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.35 * 1;
        iVol = 567531 * 1;
        sVol = '567,531';
            
        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 = 13.49 * 1;
        iOpen = 13.83 * 1;
        iHigh = 14.0737 * 1;
        iLow = 13.41 * 1;
        iVol = 1329412 * 1;
        sVol = '1,329,412';
            
        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 = 13.82 * 1;
        iOpen = 13.51 * 1;
        iHigh = 13.84 * 1;
        iLow = 13.44 * 1;
        iVol = 389158 * 1;
        sVol = '389,158';
            
        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 = 14.05 * 1;
        iOpen = 13.71 * 1;
        iHigh = 14.18 * 1;
        iLow = 13.709 * 1;
        iVol = 354553 * 1;
        sVol = '354,553';
            
        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 = 14.55 * 1;
        iOpen = 14.15 * 1;
        iHigh = 14.66 * 1;
        iLow = 14.075 * 1;
        iVol = 503309 * 1;
        sVol = '503,309';
            
        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 = 14.795 * 1;
        iOpen = 14.57 * 1;
        iHigh = 14.98 * 1;
        iLow = 14.40 * 1;
        iVol = 201863 * 1;
        sVol = '201,863';
            
        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 = 14.22 * 1;
        iOpen = 14.55 * 1;
        iHigh = 14.78 * 1;
        iLow = 14.19 * 1;
        iVol = 362444 * 1;
        sVol = '362,444';
            
        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 = 14.98 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.06 * 1;
        iLow = 14.27 * 1;
        iVol = 512762 * 1;
        sVol = '512,762';
            
        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 = 14.98 * 1;
    iOpen = 14.27 * 1;
    iHigh = 15.06 * 1;
    iLow = 14.27 * 1;
    iVol = 512,762 * 1;
    sVol = '512,762';
    chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });

}